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 Fri March 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210319 1391.00 1418.25 1390.00 1416.25 +24.00 69,409 320,119 -5,686 Hover/Click
Jul21 210319 1378.00 1404.75 1377.50 1403.00 +22.50 41,004 187,967 +2,086 Hover/Click
Aug21 210319 1333.75 1358.50 1333.00 1356.00 +20.25 4,953 22,938 +410 Hover/Click
Sep21 210319 1251.00 1274.00 1251.00 1269.75 +15.00 476 13,132 -48 Hover/Click
Nov21 210319 1202.50 1225.25 1202.25 1220.00 +13.75 14,824 201,692 +95 Hover/Click
Jan22 210319 1201.75 1222.25 1200.50 1217.00 +12.75 1,780 24,542 +351 Hover/Click
Mar22 210319 1187.50 1203.00 1186.00 1196.75 +7.25 1,314 51,314 +43 Hover/Click
May22 210319 1183.25 1199.50 1182.75 1192.50 +6.50 1,000 16,167 +104 Hover/Click
Jul22 210319 1189.00 1199.50 1183.50 1192.75 +5.75 350 7,653 +116 Hover/Click
Aug22 210319 1176.75 1185.75 1176.75 1179.25 +5.25 0 108 +0 Hover/Click
Sep22 210319 1143.75 1149.00 1138.25 1143.75 +5.25 0 446 +0 Hover/Click
Nov22 210319 1111.00 1125.00 1110.50 1118.50 +5.75 252 7,421 +41 Hover/Click
Jan23 210319 1116.00 1123.50 1116.00 1123.50 +6.00 0 55 +0 Hover/Click
Mar23 210319 1123.00 1123.00 1123.00 1123.00 +6.00 0 4 +0 Hover/Click
Total Volume and Open Interest 135,366 853,665 -2,488  
Soybean Meal(CBOT) Weekly Monthly
May21 210319 398.50 408.40 398.20 407.90 +9.70 29,507 166,878 -1,250 Hover/Click
Jul21 210319 398.40 408.00 398.00 407.60 +9.30 13,477 99,588 +440 Hover/Click
Aug21 210319 391.60 400.10 391.30 400.00 +8.60 3,121 25,454 -126 Hover/Click
Sep21 210319 383.40 389.60 382.30 389.60 +7.40 1,226 17,423 +269 Hover/Click
Oct21 210319 371.10 376.80 370.80 376.80 +5.70 1,552 18,871 -146 Hover/Click
Dec21 210319 370.00 374.50 368.50 374.30 +5.60 6,284 55,306 +75 Hover/Click
Jan22 210319 366.70 371.00 365.30 370.70 +5.40 544 5,722 -68 Hover/Click
Mar22 210319 361.10 365.00 360.70 364.00 +4.00 450 11,764 -154 Hover/Click
May22 210319 360.00 363.90 360.00 362.90 +4.00 392 5,863 +109 Hover/Click
Jul22 210319 361.10 364.40 361.10 363.50 +3.70 98 3,544 +37 Hover/Click
Total Volume and Open Interest 56,818 413,740 -752  
Soybean Oil(CBOT) Weekly Monthly
May21 210319 53.21 54.11 52.97 53.87 +0.35 50,935 193,382 -885 Hover/Click
Jul21 210319 50.94 51.95 50.84 51.50 +0.17 26,573 107,364 +2,365 Hover/Click
Aug21 210319 49.08 50.02 49.00 49.39 -0.04 7,323 36,252 +682 Hover/Click
Sep21 210319 47.73 48.48 47.55 47.84 -0.13 3,767 25,306 +209 Hover/Click
Oct21 210319 46.55 47.34 46.45 46.75 -0.14 3,967 24,531 +990 Hover/Click
Dec21 210319 46.00 46.81 45.86 46.25 -0.04 9,342 79,199 +1,468 Hover/Click
Jan22 210319 45.50 46.34 45.39 45.80 unch 1,386 11,064 +133 Hover/Click
Mar22 210319 44.94 45.78 44.81 45.25 +0.01 971 12,412 +76 Hover/Click
May22 210319 44.53 45.29 44.39 44.79 +0.04 428 6,367 +240 Hover/Click
Jul22 210319 44.31 44.95 44.04 44.46 +0.08 451 2,983 +184 Hover/Click
Total Volume and Open Interest 105,950 502,498 +5,772  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210319 750.7 777.8 745.4 776.2 +22.1 9,334 53,389 -2,820 Hover/Click
Jul21 210319 706.6 728.5 699.3 727.1 +16.7 10,627 39,048 +895 Hover/Click
Nov21 210319 610.0 620.2 601.1 619.6 +8.3 8,128 96,235 -42 Hover/Click
Jan22 210319 607.2 622.2 603.4 621.6 +8.9 1,280 20,592 +151 Hover/Click
Total Volume and Open Interest 29,552 212,608 -1,759  
Corn(CBOT) Weekly Monthly
May21 210319 546.25 559.00 545.50 557.75 +11.25 129,647 690,358 -9,297 Hover/Click
Jul21 210319 530.50 539.50 529.50 538.75 +8.50 58,068 412,976 +3,868 Hover/Click
Sep21 210319 486.00 489.50 483.75 489.50 +3.25 18,532 196,631 -122 Hover/Click
Dec21 210319 467.75 471.50 465.25 471.50 +3.50 30,962 366,777 -135 Hover/Click
Mar22 210319 475.25 479.25 473.50 479.25 +3.25 4,821 47,304 +576 Hover/Click
May22 210319 480.50 484.00 478.25 484.00 +3.00 1,362 9,266 +276 Hover/Click
Jul22 210319 481.75 485.25 480.25 485.25 +2.75 1,079 24,210 +134 Hover/Click
Sep22 210319 443.25 447.50 441.75 446.25 +2.75 94 5,140 +0 Hover/Click
Dec22 210319 432.00 435.50 430.50 435.50 +3.00 473 30,621 -97 Hover/Click
Mar23 210319 443.00 443.00 439.00 443.00 +3.25 0 665 +0 Hover/Click
Total Volume and Open Interest 245,044 1,785,985 -4,796  
Wheat(CBOT) Weekly Monthly
May21 210319 629.00 635.50 621.75 627.00 -3.50 36,147 176,315 -850 Hover/Click
Jul21 210319 621.00 626.50 615.25 619.25 -2.75 17,342 115,402 +368 Hover/Click
Sep21 210319 620.50 625.75 615.50 619.50 -2.25 5,468 53,892 +76 Hover/Click
Dec21 210319 627.25 632.75 622.25 626.50 -2.25 3,459 53,287 +690 Hover/Click
Mar22 210319 633.75 637.50 627.75 631.50 -2.50 922 14,023 +14 Hover/Click
May22 210319 632.00 637.25 628.50 632.00 -2.00 120 1,246 +36 Hover/Click
Total Volume and Open Interest 63,576 419,494 +373  
Wheat(KCBT) Weekly Monthly
May21 210319 587.00 590.25 580.00 585.50 -1.50 11,406 98,918 -1,175 Hover/Click
Jul21 210319 592.00 595.50 585.75 591.25 -1.00 7,547 67,170 +376 Hover/Click
Sep21 210319 596.25 600.75 591.50 597.00 -0.50 1,914 21,430 +1 Hover/Click
Dec21 210319 605.25 609.25 600.25 605.25 -0.50 916 24,045 +169 Hover/Click
Mar22 210319 610.25 615.25 607.50 611.50 unch 97 2,387 +3 Hover/Click
May22 210319 610.25 615.25 610.25 613.50 +0.75 2 536 +2 Hover/Click
Jul22 210319 591.25 596.00 590.00 594.75 +3.00 8 841 -2 Hover/Click
Total Volume and Open Interest 21,890 215,413 -626  
Wheat(MGE) Weekly Monthly
May21 210319 625.00 630.75 621.00 627.00 +1.50 4,791 36,395 -148 Hover/Click
Jul21 210319 633.00 638.75 630.00 635.50 +2.00 2,150 22,275 +356 Hover/Click
Sep21 210319 640.50 644.25 636.75 642.25 +2.25 839 14,891 -57 Hover/Click
Dec21 210319 647.75 652.00 645.00 650.25 +2.50 841 8,804 +300 Hover/Click
Mar22 210319 652.00 656.25 650.25 655.00 +3.25 142 959 +58 Hover/Click
May22 210319 655.00 658.75 653.75 657.75 +3.00 91 210 +21 Hover/Click
Total Volume and Open Interest 8,854 83,551 +530  
Oats(CBOT) Weekly Monthly
May21 210319 365.50 369.50 362.00 366.00 -0.25 75 3,306 -9 Hover/Click
Jul21 210319 360.50 366.50 357.50 362.50 +1.50 39 422 +20 Hover/Click
Sep21 210319 339.75 345.00 337.75 345.00 +1.00 1 43 -1 Hover/Click
Dec21 210319 337.50 343.75 337.00 343.75 +2.50 6 589 +2 Hover/Click
Total Volume and Open Interest 121 4,386 +12  
Rough Rice(CBOT) Weekly Monthly
Mar21 210312 12.77 12.77 12.77 12.77 +0.00 24 26 +10 Hover/Click
May21 210319 13.02 13.15 13.02 13.15 +0.12 244 8,287 +51 Hover/Click
Jul21 210319 13.34 13.34 13.34 13.34 +0.11 16 268 +0 Hover/Click
Sep21 210319 12.91 12.91 12.91 12.91 -0.02 45 503 +32 Hover/Click
Total Volume and Open Interest 305 9,059 +83  
Live Cattle(CME) Weekly Monthly
Apr21 210319 118.600 119.230 118.000 118.400 -0.180 20,273 55,577 -5,795 Hover/Click
Jun21 210319 119.800 120.000 118.100 118.680 -0.970 29,593 138,244 +5,430 Hover/Click
Aug21 210319 119.180 119.180 117.300 117.785 -1.250 9,133 73,115 -48 Hover/Click
Oct21 210319 122.730 122.730 121.135 121.500 -1.230 5,295 43,769 +628 Hover/Click
Dec21 210319 125.080 125.200 123.850 124.200 -0.980 3,387 18,831 +745 Hover/Click
Feb22 210319 127.580 127.750 126.680 127.135 -0.615 1,093 7,724 +194 Hover/Click
Total Volume and Open Interest 69,084 340,818 +1,280  
Feeder Cattle(CME) Weekly Monthly
Mar21 210319 135.985 136.100 134.535 134.685 -0.850 539 2,079 -96 Hover/Click
Apr21 210319 142.130 142.130 138.435 139.435 -2.000 2,628 11,848 -219 Hover/Click
May21 210319 147.250 147.250 143.650 144.685 -1.945 3,069 18,020 +360 Hover/Click
Aug21 210319 155.830 155.900 153.880 154.935 -0.750 2,606 10,008 +140 Hover/Click
Sep21 210319 156.535 156.535 154.900 155.830 -0.655 927 3,327 +21 Hover/Click
Oct21 210319 156.985 157.000 155.350 156.350 -0.635 863 1,661 -6 Hover/Click
Nov21 210319 157.035 157.035 155.800 156.600 -0.780 168 766 +39 Hover/Click
Total Volume and Open Interest 10,816 48,043 +238  
Lean Hogs(CME) Weekly Monthly
Apr21 210319 95.400 95.730 94.130 94.250 -0.050 14,769 43,426 -2,241 Hover/Click
May21 210319 95.950 96.100 94.530 94.930 -0.070 174 2,924 +21  
Jun21 210319 100.980 101.100 100.000 100.600 +0.570 17,251 92,543 +2,992 Hover/Click
Jul21 210319 100.850 101.000 100.030 100.630 +0.730 4,516 30,235 +185 Hover/Click
Aug21 210319 99.230 99.380 98.430 98.830 +0.400 4,955 40,847 +643 Hover/Click
Oct21 210319 82.700 83.150 82.580 82.750 +0.450 3,079 33,858 +517 Hover/Click
Dec21 210319 75.000 75.350 74.830 74.980 +0.380 2,708 21,696 +730 Hover/Click
Feb22 210319 76.700 77.130 76.480 76.930 +0.450 569 4,562 +58 Hover/Click
Total Volume and Open Interest 48,403 274,254 +2,940  
Class III Milk(CME) Weekly Monthly
Mar21 210319 16.26 16.26 16.25 16.25 -0.01 110 3,847 +6 Hover/Click
Apr21 210319 17.34 17.35 16.99 17.02 -0.32 185 3,396 +38 Hover/Click
May21 210319 17.84 17.90 17.65 17.78 -0.12 208 3,311 +138 Hover/Click
Jun21 210319 17.94 17.98 17.82 17.89 -0.11 77 2,684 +44 Hover/Click
Jul21 210319 18.16 18.18 18.04 18.10 -0.07 41 1,639 +35 Hover/Click
Aug21 210319 18.25 18.27 18.24 18.24 -0.02 44 1,612 +41 Hover/Click
Sep21 210319 18.40 18.42 18.39 18.39 unch 37 1,740 +35 Hover/Click
Oct21 210319 18.39 18.49 18.39 18.45 +0.05 35 1,451 +35 Hover/Click
Nov21 210319 18.26 18.26 18.26 18.26 +0.01 37 1,260 +34 Hover/Click
Dec21 210319 17.95 17.95 17.88 17.88 -0.06 11 1,057 +10 Hover/Click
Jan22 210319 17.55 17.55 17.55 17.55 unch 10 353 +10 Hover/Click
Feb22 210319 17.49 17.51 17.49 17.50 +0.09 10 309 +10 Hover/Click
Mar22 210319 17.45 17.50 17.45 17.49 +0.04 10 277 +10 Hover/Click
Total Volume and Open Interest 824 23,337 +455  
Cocoa(ICE) Weekly Monthly
May21 210319 2542 2542 2465 2493 -49 12,332 85,370 -2,096 Hover/Click
Jul21 210319 2550 2550 2482 2506 -46 8,656 64,302 +653 Hover/Click
Sep21 210319 2546 2546 2478 2504 -42 3,703 23,494 -256 Hover/Click
Dec21 210319 2525 2528 2474 2499 -41 538 11,564 +71 Hover/Click
Mar22 210319 2513 2517 2465 2492 -38 143 5,939 +16 Hover/Click
May22 210319 2509 2510 2467 2491 -37 25 2,143 -2 Hover/Click
Jul22 210319 2495 2495 2470 2492 -38 10 1,092 +2 Hover/Click
Total Volume and Open Interest 25,419 201,544 -1,607  
Coffee "C"(ICE) Weekly Monthly
Mar21 210319 125.45 125.45 125.45 125.45 -0.95 1 11 -4 Hover/Click
May21 210319 129.95 131.40 128.25 129.00 -0.95 11,306 106,168 +991 Hover/Click
Jul21 210319 132.10 133.40 130.30 131.05 -0.90 3,824 48,506 +659 Hover/Click
Sep21 210319 134.10 135.30 132.20 132.95 -0.95 3,428 50,919 +561 Hover/Click
Dec21 210319 136.15 137.35 134.30 135.05 -0.90 2,242 33,761 -168 Hover/Click
Mar22 210319 138.80 138.95 136.15 136.90 -0.90 849 21,145 -68 Hover/Click
Total Volume and Open Interest 22,455 281,745 +2,042  
Orange Juice(ICE) Weekly Monthly
May21 210319 117.40 117.55 114.30 115.65 -0.90 1,066 9,626 -226 Hover/Click
Jul21 210319 120.15 120.30 117.50 118.60 -0.70 144 1,195 +40 Hover/Click
Sep21 210319 123.00 123.00 120.45 121.35 -0.80 80 496 +7 Hover/Click
Nov21 210319 123.45 124.30 123.45 124.30 -0.65 12 261 +4 Hover/Click
Jan22 210319 126.95 126.95 126.95 126.95 -0.65 0 48 +0 Hover/Click
Mar22 210319 128.70 128.70 128.70 128.70 -0.90 0 4 +0 Hover/Click
Total Volume and Open Interest 1,302 11,632 -175  
Sugar #11(ICE) Weekly Monthly
May21 210319 15.81 15.89 15.55 15.76 -0.13 47,232 382,679 +3,213 Hover/Click
Jul21 210319 15.51 15.55 15.27 15.45 -0.11 29,382 234,034 +3,685 Hover/Click
Oct21 210319 15.47 15.49 15.24 15.40 -0.10 12,531 155,059 -565 Hover/Click
Mar22 210319 15.77 15.77 15.53 15.68 -0.10 5,497 100,342 +161 Hover/Click
May22 210319 15.03 15.09 14.88 15.04 -0.03 3,443 56,396 +311 Hover/Click
Jul22 210319 14.50 14.60 14.39 14.54 +0.04 2,610 50,119 +219 Hover/Click
Oct22 210319 14.16 14.31 14.09 14.24 +0.08 1,759 38,074 +216 Hover/Click
Mar23 210319 14.35 14.45 14.24 14.38 +0.10 754 16,078 +119 Hover/Click
Total Volume and Open Interest 104,256 1,055,534 +7,681  
London Cocoa(LCE) Weekly Monthly
May21 210319 1754 1754 1717 1736 -16 6,161 68,494 +1,087 Hover/Click
Jul21 210319 1723 1725 1691 1704 -20 5,228 42,842 +900 Hover/Click
Sep21 210319 1709 1711 1683 1694 -18 2,230 43,119 +41 Hover/Click
Dec21 210319 1710 1713 1688 1698 -18 1,291 39,987 +76 Hover/Click
Mar22 210319 1709 1710 1687 1697 -17 592 17,787 +232 Hover/Click
May22 210319 1710 1710 1688 1699 -18 160 7,394 +32 Hover/Click
Jul22 210319 1703 1705 1701 1701 -18 24 3,220 +12 Hover/Click
Total Volume and Open Interest 15,692 225,283 +2,386  
London Sugar(LCE) Weekly Monthly
May21 210319 455.60 456.10 450.00 453.40 -2.60 2,807 36,180 -144 Hover/Click
Aug21 210319 442.00 442.30 436.40 440.20 -2.00 1,366 31,044 +92 Hover/Click
Oct21 210319 432.00 432.30 427.10 430.50 -1.90 866 10,949 +457 Hover/Click
Dec21 210319 428.00 428.00 423.20 426.50 -2.00 65 4,582 +10 Hover/Click
Mar22 210319 422.50 425.20 422.50 425.20 -2.00 15 2,761 +1 Hover/Click
Total Volume and Open Interest 5,134 87,379 +417  
Cotton(ICE) Weekly Monthly
May21 210319 85.74 85.78 83.65 84.68 -0.77 7,624 96,498 -86 Hover/Click
Jul21 210319 86.42 86.79 84.71 85.72 -0.70 4,586 52,254 -744 Hover/Click
Oct21 210319 82.55 83.31 82.55 83.03 -0.28 2 18 +1 Hover/Click
Dec21 210319 82.70 83.08 81.76 82.51 -0.08 2,891 67,131 +868 Hover/Click
Mar22 210319 82.00 82.47 81.26 81.88 +0.06 221 7,491 +129 Hover/Click
May22 210319 81.37 82.08 80.99 81.46 +0.09 8 1,343 +1 Hover/Click
Total Volume and Open Interest 15,348 232,282 +166  
Lumber(CME) Weekly Monthly
May21 210319 860.0 886.6 857.7 886.6 +32.0 255 2,120 +29  
Jul21 210319 784.0 809.1 782.0 809.1 +32.0 64 797 -11  
Sep21 210319 736.0 753.0 736.0 753.0 +32.0 23 137 -4  
Nov21 210319 697.0 697.0 697.0 697.0 +19.0 4 10 +0  
Jan22 210319 697.0 697.0 697.0 697.0 +19.0 0 3 +0  
Mar22 210319 697.0 697.0 697.0 697.0 +19.0        
May22 210319 697.0 697.0 697.0 697.0 +19.0        
Total Volume and Open Interest 346 3,067 +14  
Crude Oil(NYM) Weekly Monthly
Apr21 210319 59.56 61.72 58.94 61.42 +1.42 254,724 71,615 -33,171 Hover/Click
May21 210319 59.65 61.80 59.01 61.44 +1.38 300,152 426,213 +1,525 Hover/Click
Jun21 210319 59.54 61.64 58.96 61.31 +1.37 178,105 355,676 -13,527 Hover/Click
Jul21 210319 59.27 61.33 58.75 61.01 +1.35 99,238 183,041 -1,964 Hover/Click
Aug21 210319 58.87 60.88 58.39 60.57 +1.32 47,424 127,693 -1,579 Hover/Click
Sep21 210319 58.50 60.34 58.00 60.05 +1.27 47,476 121,628 -2,916 Hover/Click
Oct21 210319 58.18 59.79 57.57 59.50 +1.20 16,451 91,245 +3,564 Hover/Click
Nov21 210319 57.27 59.25 57.17 58.97 +1.15 7,873 67,695 -965 Hover/Click
Dec21 210319 57.27 58.78 56.65 58.47 +1.08 65,603 310,717 +407 Hover/Click
Jan22 210319 56.86 58.27 56.30 57.99 +1.02 3,373 53,086 -75 Hover/Click
Feb22 210319 56.16 57.82 55.94 57.55 +0.96 2,130 49,357 +167 Hover/Click
Mar22 210319 56.11 57.42 55.62 57.15 +0.92 4,869 50,694 -214 Hover/Click
Apr22 210319 55.90 56.80 55.40 56.79 +0.89 1,787 25,746 +1,078 Hover/Click
May22 210319 56.47 56.47 55.58 56.47 +0.86 372 20,942 +161 Hover/Click
Jun22 210319 55.28 56.46 54.79 56.19 +0.83 13,246 111,018 +594 Hover/Click
Jul22 210319 55.89 55.89 55.07 55.89 +0.80 143 23,767 +12 Hover/Click
Total Volume and Open Interest 1,069,630 2,479,223 -43,956  
e-miNY Crude Oil(NYM)
Apr21 210319 59.625 61.675 58.950 61.425 +1.425 11,405 1,250 -234  
May21 210319 59.625 61.800 59.000 61.450 +1.400 7,965 2,167 +113  
Jun21 210319 59.575 61.600 58.975 61.300 +1.350 236 435 +10  
Jul21 210319 59.325 61.175 59.100 61.000 +1.350 27 128 +7  
Aug21 210319 59.200 60.625 58.750 60.575 +1.325 7 16 +1  
Sep21 210319 59.400 60.050 58.500 60.050 +1.275 3 30 +0  
Oct21 210319 57.875 59.750 57.500 59.500 +1.200 1 30 -1  
Nov21 210319 57.400 58.975 57.400 58.975 +1.150 2 46 +0  
Dec21 210319 56.950 58.750 56.675 58.475 +1.075 74 345 +1  
Jan22 210319 58.000 58.000 58.000 58.000 +1.025 1 19 +1  
Total Volume and Open Interest 19,729 4,596 -102  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210319 177.14 183.24 175.54 182.23 +3.81 55,249 67,164 -10,467 Hover/Click
May21 210319 177.50 183.21 175.70 182.20 +3.61 48,000 106,406 +527 Hover/Click
Jun21 210319 177.69 183.18 175.87 182.19 +3.49 42,955 71,307 -3,391 Hover/Click
Jul21 210319 178.50 183.25 176.13 182.31 +3.45 10,198 31,321 +143 Hover/Click
Aug21 210319 178.81 183.12 176.39 182.48 +3.42 5,643 16,594 -1,857 Hover/Click
Sep21 210319 180.81 183.24 176.73 182.78 +3.40 10,627 26,196 -1,424 Hover/Click
Oct21 210319 178.50 183.86 177.58 183.04 +3.38 2,237 11,591 -124 Hover/Click
Nov21 210319 178.50 183.60 177.65 183.24 +3.32 1,113 11,005 +209 Hover/Click
Dec21 210319 179.88 184.22 177.63 183.27 +3.22 18,534 53,310 +2,440 Hover/Click
Jan22 210319 180.17 184.14 178.49 183.47 +3.15 756 11,644 -34 Hover/Click
Feb22 210319 179.42 184.02 178.50 183.46 +3.09 387 2,938 +0 Hover/Click
Mar22 210319 178.50 183.00 178.50 182.98 +3.03 479 4,133 +66 Hover/Click
Apr22 210319 178.27 182.81 178.27 181.88 +3.00 225 1,841 +42 Hover/Click
May22 210319 178.00 181.26 177.19 181.24 +2.93 240 981 +9 Hover/Click
Total Volume and Open Interest 199,276 446,116 -13,600  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210319 192.22 197.11 189.73 194.31 -0.10 73,090 64,718 -13,122 Hover/Click
May21 210319 192.11 197.00 189.82 194.37 +0.30 99,177 132,086 +5,437 Hover/Click
Jun21 210319 191.65 195.93 189.00 193.57 +0.60 65,990 58,534 -1,669 Hover/Click
Jul21 210319 190.00 194.18 187.51 192.06 +0.91 24,629 33,423 -2,146 Hover/Click
Aug21 210319 187.92 191.98 185.62 190.06 +1.13 15,501 15,585 +193 Hover/Click
Sep21 210319 186.50 188.92 183.33 187.44 +1.22 19,307 33,739 +698 Hover/Click
Oct21 210319 172.00 176.20 170.43 174.84 +1.31 4,517 17,976 +533 Hover/Click
Nov21 210319 169.10 172.62 167.54 171.61 +1.36 2,990 10,454 -200 Hover/Click
Dec21 210319 166.48 170.34 164.92 169.24 +1.39 10,597 32,119 +17 Hover/Click
Jan22 210319 165.66 168.41 164.70 168.41 +1.41 505 3,480 +2 Hover/Click
Total Volume and Open Interest 316,879 410,588 -10,092  
e-miNY RBOB Gasoline(NYM)
Apr21 210319 194.31 194.31 194.31 194.31 -0.10 1 4 +1  
May21 210319 194.37 194.37 194.37 194.37 +0.30        
Jun21 210319 193.57 193.57 193.57 193.57 +0.60        
Jul21 210319 192.06 192.06 192.06 192.06 +0.91        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Apr21 210319 2.489 2.554 2.456 2.535 +0.054 91,676 84,519 -14,680 Hover/Click
May21 210319 2.523 2.583 2.490 2.566 +0.055 84,109 252,133 +10,966 Hover/Click
Jun21 210319 2.579 2.640 2.551 2.624 +0.054 31,613 102,869 +257 Hover/Click
Jul21 210319 2.642 2.698 2.613 2.682 +0.049 27,285 87,465 -1,817 Hover/Click
Aug21 210319 2.659 2.712 2.630 2.696 +0.048 10,497 49,855 +705 Hover/Click
Sep21 210319 2.656 2.701 2.619 2.686 +0.049 8,003 101,052 +601 Hover/Click
Oct21 210319 2.666 2.718 2.634 2.702 +0.049 21,674 127,569 +255 Hover/Click
Nov21 210319 2.738 2.787 2.710 2.775 +0.046 8,033 65,252 -118 Hover/Click
Dec21 210319 2.882 2.917 2.845 2.907 +0.044 3,793 45,604 +68 Hover/Click
Jan22 210319 2.973 3.016 2.943 3.004 +0.044 8,003 53,579 +618 Hover/Click
Feb22 210319 2.922 2.961 2.895 2.951 +0.043 2,601 19,804 -79 Hover/Click
Mar22 210319 2.766 2.785 2.730 2.780 +0.041 4,038 42,996 -284 Hover/Click
Apr22 210319 2.416 2.442 2.400 2.432 +0.032 3,160 43,492 +432 Hover/Click
May22 210319 2.381 2.401 2.363 2.390 +0.027 947 19,831 +106 Hover/Click
Jun22 210319 2.418 2.437 2.401 2.426 +0.025 1,313 13,123 +440 Hover/Click
Jul22 210319 2.444 2.475 2.441 2.464 +0.024 807 8,058 -27 Hover/Click
Total Volume and Open Interest 310,407 1,207,139 -2,233  
Brent Crude Oil(ICE) Weekly Monthly
May21 210319 62.99 64.95 62.07 64.53 +1.25 309,756 385,091 -17,512 Hover/Click
Jun21 210319 62.79 64.75 61.98 64.35 +1.32 350,588 501,229 -801 Hover/Click
Jul21 210319 62.39 64.28 61.66 63.90 +1.29 192,306 334,999 +17,597 Hover/Click
Aug21 210319 62.09 63.86 61.37 63.50 +1.25 117,936 146,772 -9,550 Hover/Click
Sep21 210319 61.69 63.46 61.05 63.08 +1.21 99,583 153,876 +6,054 Hover/Click
Oct21 210319 61.29 63.00 60.68 62.62 +1.15 32,431 80,088 -825 Hover/Click
Nov21 210319 60.90 62.53 60.30 62.16 +1.08 22,080 68,118 +3,211 Hover/Click
Dec21 210319 60.51 62.07 59.90 61.71 +1.03 121,772 254,612 +3,220 Hover/Click
Jan22 210319 60.10 61.65 59.63 61.32 +0.98 7,398 55,780 +1,069 Hover/Click
Feb22 210319 60.47 60.96 60.00 60.96 +0.94 5,071 45,084 +1,065 Hover/Click
Mar22 210319 60.40 61.28 60.40 60.63 +0.88 7,431 63,670 -1,178 Hover/Click
Apr22 210319 60.34 60.34 60.34 60.34 +0.84 1,485 20,048 +310 Hover/Click
May22 210319 60.07 60.07 60.07 60.07 +0.79 768 25,648 +84 Hover/Click
Jun22 210319 59.03 60.15 58.45 59.82 +0.76 11,856 112,917 -254 Hover/Click
Total Volume and Open Interest 1,319,559 2,724,584 +6,855  
Gas Oil(ICE) Weekly Monthly
Apr21 210319 499.75 516.75 495.50 510.50 -5.00 86,228 144,394 -6,144 Hover/Click
May21 210319 502.25 519.00 498.00 513.00 -5.00 74,663 165,728 +6,973 Hover/Click
Jun21 210319 504.25 520.50 499.75 514.50 -5.50 93,240 117,006 -3,793 Hover/Click
Jul21 210319 506.75 521.50 501.00 515.50 -5.75 47,604 60,170 +462 Hover/Click
Aug21 210319 508.00 521.50 502.50 516.25 -5.75 25,307 41,085 -1,178 Hover/Click
Sep21 210319 509.00 522.00 503.25 517.00 -5.75 30,087 43,220 +2,470 Hover/Click
Oct21 210319 510.00 522.75 504.25 517.75 -6.00 13,522 69,040 +2,356 Hover/Click
Nov21 210319 509.75 521.50 504.00 517.00 -6.00 4,294 39,326 +437 Hover/Click
Dec21 210319 508.25 521.00 502.00 515.50 -5.75 52,726 127,189 -173 Hover/Click
Jan22 210319 508.25 518.25 502.50 515.00 -5.75 3,044 28,734 +386 Hover/Click
Total Volume and Open Interest 444,480 971,771 +1,606  
Ethanol(CBOT)
Apr21 210319 1.799 1.799 1.799 1.799 unch 0 35 +0  
May21 210319 1.774 1.774 1.774 1.774 unch 0 35 +0  
Jun21 210319 1.760 1.760 1.760 1.760 unch        
Jul21 210319 1.760 1.760 1.760 1.760 unch        
Aug21 210319 1.699 1.699 1.699 1.699 unch 0 8 +0  
Sep21 210319 1.699 1.699 1.699 1.699 unch 0 3 +0  
Oct21 210319 1.686 1.686 1.686 1.686 unch        
Nov21 210319 1.686 1.686 1.686 1.686 unch        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210319 59.63 61.58 58.94 61.42 +1.42 20,039 17,703 -3,790 Hover/Click
May21 210319 59.82 61.79 59.02 61.44 +1.38 40,071 61,199 -460 Hover/Click
Jun21 210319 59.58 61.62 58.99 61.31 +1.37 59,761 87,185 +2,559 Hover/Click
Jul21 210319 59.33 61.23 58.76 61.01 +1.35 41,836 33,429 -483 Hover/Click
Aug21 210319 59.47 60.74 58.40 60.57 +1.32 17,592 21,042 +1,303 Hover/Click
Sep21 210319 59.03 60.14 58.10 60.05 +1.27 7,960 29,569 -130 Hover/Click
Oct21 210319 58.46 59.59 57.64 59.50 +1.20 1,903 12,036 +54 Hover/Click
Nov21 210319 58.17 58.97 57.26 58.97 +1.15 1,367 11,705 +69 Hover/Click
Dec21 210319 57.30 58.73 56.80 58.47 +1.08 11,789 95,255 +498 Hover/Click
Jan22 210319 57.75 57.99 57.75 57.99 +1.02 481 6,861 +13 Hover/Click
Feb22 210319 57.55 57.55 57.55 57.55 +0.96 306 4,867 -51 Hover/Click
Mar22 210319 57.15 57.15 57.15 57.15 +0.92 1,021 9,937 -11 Hover/Click
Apr22 210319 56.79 56.79 56.79 56.79 +0.89 200 4,462 +150 Hover/Click
May22 210319 56.47 56.47 56.47 56.47 +0.86 50 4,034 +50 Hover/Click
Jun22 210319 55.25 56.19 55.25 56.19 +0.83 3,345 25,653 +272 Hover/Click
Jul22 210319 55.89 55.89 55.89 55.89 +0.80 80 1,790 -20 Hover/Click
Total Volume and Open Interest 212,933 560,156 +580  
US Dollar Index(ICE) Weekly Monthly
Jun21 210319 91.850 92.185 91.665 91.925 +0.055 31,104 33,740 -1,049 Hover/Click
Sep21 210319 91.905 92.120 91.690 91.905 +0.060 169 492 +8 Hover/Click
Dec21 210319 91.885 91.885 91.885 91.885 +0.065 4 97 +2 Hover/Click
Total Volume and Open Interest 31,277 34,329 -1,039  
Australian Dollar(CME) Weekly Monthly
Jun21 210319 77.61 77.75 77.20 77.51 -0.13 100,877 127,744 -493 Hover/Click
Sep21 210319 77.50 77.76 77.23 77.53 -0.13 60 548 +7 Hover/Click
Dec21 210319 77.27 77.73 77.25 77.54 -0.13 7 118 +0 Hover/Click
Total Volume and Open Interest 101,282 128,962 -459  
British Pound(CME) Weekly Monthly
Jun21 210319 139.33 139.63 138.34 138.75 -0.58 73,153 145,804 -154 Hover/Click
Sep21 210319 139.40 139.64 138.38 138.78 -0.58 25 830 +2 Hover/Click
Dec21 210319 138.81 139.67 138.43 138.81 -0.58 0 401 +0 Hover/Click
Total Volume and Open Interest 78,797 147,909 -126  
Canadian Dollar(CME) Weekly Monthly
Jun21 210319 80.07 80.25 79.71 80.04 +0.08 77,606 161,631 +2,004 Hover/Click
Sep21 210319 80.00 80.24 79.71 80.04 +0.09 46 1,694 +11 Hover/Click
Dec21 210319 80.02 80.21 79.71 80.03 +0.09 9 2,040 +8 Hover/Click
Mar22 210319 80.04 80.20 79.78 80.04 +0.11 5 31 +4 Hover/Click
Total Volume and Open Interest 78,020 165,978 +2,247  
Japanese Yen(CME) Weekly Monthly
Jun21 210319 91.87 92.15 91.70 91.92 +0.10 113,046 151,619 +6,897 Hover/Click
Sep21 210319 91.93 92.23 91.81 92.01 +0.10 20 231 +12 Hover/Click
Dec21 210319 92.11 92.30 91.99 92.11 +0.10 1 184 +1 Hover/Click
Total Volume and Open Interest 113,181 152,864 +6,913  
Swiss Franc(CME) Weekly Monthly
Jun21 210319 108.06 108.35 107.55 107.89 -0.07 24,448 38,097 +250 Hover/Click
Sep21 210319 108.30 108.61 107.84 108.16 -0.07 1 135 +1 Hover/Click
Dec21 210319 108.44 108.74 108.25 108.44 -0.07 0 4 +0 Hover/Click
Total Volume and Open Interest 24,449 38,236 +251  
EuroFX(CME) Weekly Monthly
Jun21 210319 119.37 119.59 118.96 119.30 -0.06 192,981 633,905 +3,777 Hover/Click
Sep21 210319 119.61 119.82 119.19 119.54 -0.06 167 4,158 +19 Hover/Click
Dec21 210319 119.52 119.98 119.45 119.77 -0.06 5 1,943 +1 Hover/Click
Total Volume and Open Interest 195,109 643,300 +4,323  
Mexican Peso(CME) Weekly Monthly
Jun21 210319 483.63 488.38 482.25 483.25 -0.88 66,950 119,560 +6,057 Hover/Click
Sep21 210319 478.25 483.13 477.50 478.25 -0.88 0 13 +0 Hover/Click
Total Volume and Open Interest 66,955 119,983 +6,059  
Brazilian Real(CME) Weekly Monthly
Apr21 210319 181.00 183.40 179.85 182.50 +2.65 4,123 43,402 -499  
May21 210319 179.95 183.15 179.50 182.25 +2.60 39 300 +0  
Jun21 210319 180.15 182.70 180.15 181.90 +2.60 35 3,167 +10 Hover/Click
Jul21 210319 181.45 181.45 181.45 181.45 +2.55 0 327 +0  
Total Volume and Open Interest 4,197 47,196 -489  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210319 155~180 155~290 155~140 155~190 +0~020 1,279 824 -247 Hover/Click
Jun21 210319 154~100 155~090 153~260 154~030 +0~030 551,617 1,198,675 -3,846 Hover/Click
Sep21 210319 152~200 152~200 152~190 152~190 +0~030 0 3 +0 Hover/Click
Total Volume and Open Interest 552,896 1,199,502 -4,093  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210319 132~170 132~255 132~070 132~115 -0~025 5,391 34,996 -2,645 Hover/Click
Jun21 210319 131~110 131~215 131~010 131~070 -0~015 2,530,521 3,776,648 +8,578 Hover/Click
Sep21 210319 130~085 130~240 130~085 130~120 -0~015 2 8 +1 Hover/Click
Total Volume and Open Interest 2,535,914 3,811,652 +5,934  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210319 124~076 124~100 124~004 124~044 -0~006 8,765 14,757 +339 Hover/Click
Jun21 210319 123~202 123~256 123~150 123~190 -0~010 1,512,885 3,476,023 +68,333 Hover/Click
Sep21 210319 123~010 123~010 123~010 123~010 -0~010       Hover/Click
Total Volume and Open Interest 1,521,650 3,490,780 +68,672  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210319 110~130 110~144 110~125 110~136 +0~005 11,557 32,335 -5,994 Hover/Click
Jun21 210319 110~114 110~131 110~105 110~120 +0~005 456,606 2,344,714 +16,880 Hover/Click
Sep21 210319 110~117 110~117 110~117 110~117 +0~005       Hover/Click
Total Volume and Open Interest 468,163 2,377,049 +10,886  
Eurodollars(CME) Weekly Monthly
Jun21 210319 99.835 99.840 99.830 99.835 unch 230,040 1,226,582 +20,576  
Sep21 210319 99.815 99.825 99.810 99.820 +0.005 172,281 764,594 -7,324  
Dec21 210319 99.750 99.755 99.730 99.745 -0.005 335,581 976,311 +14,043  
Mar22 210319 99.785 99.790 99.775 99.785 unch 338,577 795,006 +18,596  
Jun22 210319 99.740 99.750 99.730 99.740 +0.005 425,723 793,978 +36,922  
Sep22 210319 99.675 99.690 99.660 99.670 unch 379,448 780,129 +11,339  
Dec22 210319 99.565 99.580 99.540 99.545 -0.010 481,475 724,096 +23,701  
Mar23 210319 99.480 99.505 99.445 99.455 -0.015 365,782 1,126,307 +44,847  
Jun23 210319 99.335 99.360 99.290 99.300 -0.025 407,583 669,710 +20,468  
Sep23 210319 99.100 99.130 99.050 99.060 -0.030 278,786 513,612 +1,330  
Dec23 210319 98.935 98.975 98.880 98.890 -0.040 455,148 685,397 +14,933  
Mar24 210319 98.765 98.810 98.700 98.715 -0.045 247,289 284,062 +14,527  
Jun24 210319 98.595 98.635 98.520 98.535 -0.050 150,347 297,448 +3,437  
Sep24 210319 98.430 98.475 98.350 98.370 -0.050 118,232 277,544 +6,345  
Dec24 210319 98.290 98.340 98.205 98.225 -0.055 117,689 204,607 -1,492  
Mar25 210319 98.155 98.215 98.080 98.095 -0.060 73,575 121,056 +5,071  
Jun25 210319 98.055 98.110 97.970 97.985 -0.055 52,962 82,640 -293  
Sep25 210319 97.955 98.010 97.870 97.885 -0.055 55,757 146,963 -1,541  
Total Volume and Open Interest 4,862,826 10,848,290 +252,970  
Ultra T-Bond(CBOT)
Mar21 210319 181~16 182~17 181~16 182~05 +0~24 141 5,946 -87  
Jun21 210319 180~07 182~09 179~19 180~10 +0~23 208,152 1,160,167 -6,283  
Sep21 210319 178~26 178~26 178~26 178~26 +0~23        
Total Volume and Open Interest 208,293 1,166,113 -6,370  
Ultra 10-Yr T-Note(CBOT)
Mar21 210319 145~230 145~280 145~195 145~195 -0~015 429 3,813 +0  
Jun21 210319 144~055 144~245 143~225 143~305 -0~005 394,747 1,281,020 +18,935  
Sep21 210319 143~305 143~305 143~305 143~305 -0~005        
Total Volume and Open Interest 395,176 1,284,833 +18,935  
30 Day Federal Funds(CBOT)
Mar21 210319 99.933 99.935 99.930 99.933 +0.003 16,886 114,453 -1,380  
Apr21 210319 99.940 99.940 99.935 99.935 unch 83,238 184,467 +21,748  
May21 210319 99.930 99.935 99.930 99.930 +0.005 38,066 112,575 +2,639  
Jun21 210319 99.925 99.935 99.925 99.930 +0.005 16,244 85,114 -1,362  
Jul21 210319 99.925 99.930 99.925 99.925 +0.005 16,188 103,246 -2,256  
Aug21 210319 99.925 99.930 99.920 99.925 +0.005 12,428 57,002 -2,619  
Total Volume and Open Interest 282,521 1,080,392 +32,508  
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 210319 204.84 206.24 204.34 205.10 +1.04 91,891 288,657 +4,150  
Sep21 210319 203.70 203.70 203.70 203.70 +1.04 0 2 +0  
Dec21 210319 202.20 202.20 202.20 202.20 +1.04        
Total Volume and Open Interest 91,891 288,659 +4,150  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210319 170.96 171.43 170.93 171.22 +0.50 817,512 1,453,607 +16,858 Hover/Click
Sep21 210319 172.50 173.12 172.50 172.99 +0.50 0 5 +0 Hover/Click
Dec21 210319 170.47 170.47 170.47 170.47 +0.50       Hover/Click
Total Volume and Open Interest 817,512 1,453,612 +16,858  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210319 135.02 135.17 135.01 135.13 +0.19 431,136 1,125,293 +2,945 Hover/Click
Sep21 210319 134.53 134.53 134.53 134.53 +0.19 0 31 +0 Hover/Click
Dec21 210319 135.43 135.43 135.43 135.43 +0.19       Hover/Click
Total Volume and Open Interest 431,136 1,125,324 +2,945  
Euro-Schatz(EUREX)
Jun21 210319 112.10 112.12 112.10 112.12 +0.04 242,846 1,470,445 +4,009  
Sep21 210319 112.72 112.72 112.72 112.72 +0.04        
Dec21 210319 112.97 112.97 112.97 112.97 +0.04        
Total Volume and Open Interest 242,846 1,470,445 +4,009  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210319 100.550 100.550 100.545 100.545 +0.005 388 916 +143  
Sep21 210319 100.545 100.545 100.540 100.540 +0.005 297 1,338 +297  
Total Volume and Open Interest 741 3,361 +384  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210319 128~18 128~18 128~18 128~18 +0~12 361 36,798 -11 Hover/Click
Jun21 210319 127~15 127~27 127~11 127~17 +0~12 301,752 605,700 +10,989 Hover/Click
Total Volume and Open Interest 302,113 642,501 +10,978  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210319 99.91 99.92 99.91 99.92 +0.00 54,247 641,145 +5,434  
Sep21 210319 99.90 99.91 99.90 99.91 +0.01 41,125 510,528 +2,250  
Dec21 210319 99.89 99.89 99.87 99.88 -0.00 69,577 548,505 -5,465  
Mar22 210319 99.79 99.79 99.78 99.78 -0.01 41,047 563,655 -2,362  
Jun22 210319 99.75 99.75 99.74 99.74 unch 39,210 469,534 +6,048  
Sep22 210319 99.68 99.69 99.67 99.68 unch 45,573 290,149 +3,294  
Total Volume and Open Interest 645,785 4,336,164 -634,389  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210319 100.540 100.550 100.535 100.545 +0.005 68,809 368,144 -10,554  
Sep21 210319 100.535 100.545 100.535 100.545 +0.010 63,703 325,064 +9,717  
Dec21 210319 100.540 100.550 100.540 100.550 +0.015 61,899 394,856 -7  
Total Volume and Open Interest 978,215 3,333,730 +5,869  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210319 99.94 99.95 99.94 99.95 unch 3,241 151,639 -370  
Sep21 210319 99.92 99.93 99.92 99.93 unch 6,097 153,003 +1,315  
Dec21 210319 99.89 99.90 99.88 99.90 +0.01 3,022 161,638 +453  
Mar22 210319 99.85 99.86 99.84 99.85 unch 3,565 163,441 -427  
Jun22 210319 99.81 99.81 99.80 99.81 -0.01 1,900 96,609 -686  
Sep22 210319 99.75 99.75 99.74 99.75 -0.01 2,638 67,524 +350  
Dec22 210319 99.66 99.66 99.63 99.66 unch 3,414 45,853 -366  
Mar23 210319 99.56 99.56 99.52 99.55 -0.01 1,911 17,630 +468  
Jun23 210319 99.43 99.43 99.43 99.43 -0.02 55 1,890 +0  
Sep23 210319 99.28 99.28 99.28 99.28 -0.03 0 908 +0  
Total Volume and Open Interest 25,843 860,868 +737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210319 98.18 98.19 98.07 98.16 -0.02 159,246 1,309,230 +4,313  
Sep21 210319 98.16 98.16 98.16 98.16 -0.02        
Total Volume and Open Interest 159,246 1,309,230 +4,313  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210319 99.71 99.71 99.68 99.70 -0.01 156,975 684,122 -8,637  
Sep21 210319 99.70 99.70 99.70 99.70 -0.01        
Total Volume and Open Interest 156,975 684,122 -8,637  
Gold(CMX) Weekly Monthly
Apr21 210319 1733.7 1746.1 1727.1 1741.7 +9.2 220,553 209,166 -308 Hover/Click
Jun21 210319 1736.3 1748.2 1729.3 1743.9 +9.3 15,641 209,653 +2,658 Hover/Click
Aug21 210319 1739.5 1750.0 1731.5 1745.8 +9.3 1,689 30,918 +215 Hover/Click
Oct21 210319 1745.0 1751.2 1734.6 1747.6 +9.2 95 9,065 +3 Hover/Click
Dec21 210319 1738.3 1751.8 1734.6 1749.2 +8.9 1,178 13,883 +91 Hover/Click
Feb22 210319 1752.4 1752.4 1742.1 1751.0 +8.9 323 4,766 +106 Hover/Click
Apr22 210319 1752.6 1752.6 1752.6 1752.6 +9.1 0 63 +0 Hover/Click
Jun22 210319 1753.9 1753.9 1753.9 1753.9 +9.2 7 130 +3 Hover/Click
Aug22 210319 1755.4 1755.4 1755.4 1755.4 +9.2 0 4 +0 Hover/Click
Oct22 210319 1758.4 1758.4 1758.4 1758.4 +9.2       Hover/Click
Dec22 210319 1754.8 1760.5 1750.8 1760.5 +9.2 3 351 +0 Hover/Click
Total Volume and Open Interest 240,501 479,726 +3,259  
Silver(CMX) Weekly Monthly
Mar21 210319 2605.5 2629.2 2605.5 2629.2 -2.9 379 1,066 -203 Hover/Click
May21 210319 2615.0 2640.0 2592.5 2632.1 -3.0 55,128 128,488 +1,462 Hover/Click
Jul21 210319 2617.5 2641.5 2598.0 2634.8 -3.0 1,595 15,606 +78 Hover/Click
Sep21 210319 2622.0 2638.5 2602.5 2637.1 -3.3 177 5,053 +75 Hover/Click
Dec21 210319 2621.5 2640.5 2604.0 2640.4 -3.2 422 6,658 +10 Hover/Click
Mar22 210319 2644.1 2644.1 2644.1 2644.1 -3.2 63 689 +31 Hover/Click
May22 210319 2649.1 2649.1 2649.1 2649.1 -3.2 2 75 +0 Hover/Click
Total Volume and Open Interest 58,515 160,755 +1,663  
Platinum(NYMEX) Weekly Monthly
Apr21 210319 1211.5 1215.4 1171.3 1200.1 -17.4 15,250 41,392 -2,132 Hover/Click
Jul21 210319 1215.5 1218.7 1175.9 1204.1 -17.5 3,409 31,645 +1,233 Hover/Click
Oct21 210319 1217.7 1220.2 1180.0 1206.9 -17.2 145 728 +57 Hover/Click
Jan22 210319 1199.0 1211.1 1199.0 1211.1 -17.2 32 147 +5 Hover/Click
Total Volume and Open Interest 18,856 73,983 -827  
Palladium(NYMEX) Weekly Monthly
Mar21 210319 2626.60 2626.60 2626.60 2626.60 -31.70 0 6 -1 Hover/Click
Jun21 210319 2680.50 2685.00 2592.50 2630.90 -31.90 3,086 9,466 -8 Hover/Click
Sep21 210319 2589.00 2628.10 2589.00 2628.10 -32.10 29 243 +15 Hover/Click
Total Volume and Open Interest 3,115 9,715 +6  
Copper(CMX) Weekly Monthly
Mar21 210319 405.65 412.35 405.30 412.35 +0.65 540 2,390 -243 Hover/Click
May21 210319 406.30 412.15 401.05 411.30 +0.50 58,922 146,414 +1,263 Hover/Click
Jul21 210319 406.50 412.20 401.30 411.35 +0.45 4,009 36,746 +398 Hover/Click
Sep21 210319 406.45 411.60 401.80 410.95 +0.30 2,317 24,244 +158 Hover/Click
Dec21 210319 405.35 410.30 400.80 409.80 +0.25 823 19,161 +405 Hover/Click
Total Volume and Open Interest 67,350 241,819 +2,008  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210319 32778 32867 32401 32503 -262 174,770 86,556 +10,128 Hover/Click
Sep21 210319 32700 32731 32311 32398 -255 48 37 +9 Hover/Click
Dec21 210319 32295 32295 32295 32295 -248 0 3 +0 Hover/Click
Mar22 210319 32187 32187 32187 32187 -213       Hover/Click
Total Volume and Open Interest 213,445 114,956    
S & P 500(CME) Weekly Monthly
Jun21 210319 3909.25 3922.50 3897.25 3899.75 -6.25 25 168 +11  
Sep21 210319 3889.75 3889.75 3889.75 3889.75 -6.25        
Dec21 210319 3875.00 3875.00 3875.00 3875.00 -9.50        
Mar22 210319 585.50 585.50 585.50 585.50 -6.70        
Total Volume and Open Interest 2,825 32,859 +1,691  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210319 3910.75 3923.50 3875.00 3899.75 -6.25 1,941,883 2,499,994 +165,708 Hover/Click
Sep21 210319 3905.25 3913.00 3866.00 3889.75 -6.25 343 1,275 -2 Hover/Click
Dec21 210319 3875.00 3894.25 3856.50 3875.00 -9.50 1 145 -1 Hover/Click
Mar22 210319 3860.00 3862.25 3860.00 3862.25 -6.75 0 20 +0 Hover/Click
Total Volume and Open Interest 2,462,638 3,048,296 -15,356  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210319 12793.50 12898.25 12681.75 12844.50 +64.75 652,764 196,871 +29,280 Hover/Click
Sep21 210319 12785.00 12885.00 12674.75 12834.25 +64.25 160 351 +17 Hover/Click
Dec21 210319 12786.50 12856.25 12670.25 12824.75 +63.25 2 7 +1 Hover/Click
Total Volume and Open Interest 855,623 265,227 +7,842  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210319 2621.90 2624.90 2613.55 2613.55 +1.55 3,303 4,261 -1,739 Hover/Click
Jun21 210319 2615.20 2630.80 2581.40 2606.70 -0.50 13,041 47,058 +2,507 Hover/Click
Sep21 210319 2616.70 2616.70 2595.50 2616.70 -6.40 0 1 +0 Hover/Click
Total Volume and Open Interest 16,344 51,320 +768  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210319 24.15 24.81 23.20 23.32 -0.98 77,769 227,580 -4,934  
May21 210319 25.75 26.21 25.10 25.27 -0.53 37,346 65,258 +1,679  
Jun21 210319 26.35 26.81 25.97 26.21 -0.24 12,423 31,803 -81  
Total Volume and Open Interest 142,063 377,803 -915  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210319 1355.50 1355.50 1355.50 1355.50 +4.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210319 2271.50 2279.80 2250.90 2266.15 +0.55 69,674 133,738 -25,589 Hover/Click
Jun21 210319 2266.80 2296.00 2238.80 2279.10 +17.20 186,585 484,344 +29,174 Hover/Click
Sep21 210319 2272.00 2291.60 2236.80 2275.30 +17.40 30 35 +24 Hover/Click
Total Volume and Open Interest 256,289 618,117 +3,609  
Nikkei 225(CME)
Jun21 210319 29765 29905 28950 29375 -385 3,770 14,338 -411  
Sep21 210319 29540 29840 28975 29395 -390 1 1 +1  
Total Volume and Open Interest 3,771 14,339 -410  
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 210319 29750 29885 29450 29490 -570 314,660 207,226 -4,157  
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 210319 29750 29880 29450 29490 -570 21,619 216,594 -483  
Sep21 210319 29700 29820 29430 29430 -560 77 3,312 +8  
Dec21 210319 29400 29400 29230 29230 -580 2 43,017 -500  
Total Volume and Open Interest 21,720 297,799 -866  
Nikkei 225(CME) Yen
Jun21 210319 29775 29885 28925 29350 -385 22,856 34,609 -361  
Sep21 210319 29475 29805 28885 29300 -385 3 178 +3  
Dec21 210319 29130 29130 29130 29130 -385        
Total Volume and Open Interest 22,859 34,787 -358  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210319 29350 29350 29350 29350 -390        
Sep21 210319 29300 29300 29300 29300 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210319 6015.0 6052.0 5982.0 6011.5 -52.0 107,702 138,120 +0  
Apr21 210319 6007.5 6039.5 5972.0 5987.0 -66.0 84,804 239,978 +0  
May21 210319 5919.0 5919.0 5919.0 5919.0 -65.5        
Jun21 210319 5914.5 5934.5 5877.0 5888.5 -65.5 419 5,486 +0  
Sep21 210319 5880.0 5880.0 5866.0 5866.0 -69.0 1 4 +0  
Dec21 210319 5842.5 5842.5 5842.5 5842.5 -66.0 0 28,501 +0  
Total Volume and Open Interest 192,926 421,593 +1  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210319 29345 29382 28704 28934 -435 111,368 95,957 -70  
Apr21 210319 29337 29337 28672 28894 -432 432 3,265 +209  
Total Volume and Open Interest 112,079 107,795 +204  
DAX(EUREX) Weekly Monthly
Mar21 210319 14693.0 14748.0 14663.0 14699.5 -90.5 67,378 53,876 -21,829  
Jun21 210319 14710.0 14761.0 14574.0 14660.0 -142.0 34,280 59,938 +14,236  
Sep21 210319 14688.0 14688.0 14600.0 14637.0 -141.0 22 134 +18  
Total Volume and Open Interest 101,680 113,948 -7,575  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210319 14694.0 14761.0 14575.0 14660.0 -142.0 2,550 7,217 +825  
Sep21 210319 14699.0 14702.0 14592.0 14637.0 -141.0 17 124 +5  
Total Volume and Open Interest 41,801 20,694 -6,236  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210319 3783 3802 3757 3782 -28 907,928 2,647,898 +391,642  
Sep21 210319 3834 3834 3750 3768 -28 44 1,263 +0  
Total Volume and Open Interest 2,120,387 4,518,884 -702,875  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210319 10726 10812 10716 10777 -37 43,485 148,034 +15,409  
Sep21 210319 10703 10764 10703 10744 -39 17 220 +0  
Total Volume and Open Interest 104,800 240,104 -51,923  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210319 6742.50 6753.50 6694.00 6711.50 -70.00 197,786 109,425 -110,196  
Jun21 210319 6691.00 6702.00 6609.00 6668.50 -59.00 151,388 571,137 +88,350  
Sep21 210319 6604.00 6605.00 6572.00 6605.00 -61.00 2 450 -1  
Total Volume and Open Interest 349,176 681,030 -21,847  
SPI 200(SFE) Weekly Monthly
Jun21 210319 6710.0 6722.0 6636.0 6676.0 -36.0 105,196 238,646 +33,263  
Sep21 210319 6604.0 6604.0 6604.0 6604.0 -36.0 0 5 +0  
Dec21 210319 6584.0 6584.0 6584.0 6584.0 -36.0 0 158 +0  
Total Volume and Open Interest 198,556 300,701 -26,856  
FTSE MIB(ISE)
Mar21 210319 24050.00 24280.00 23920.00 23952.00 -417.00 32,542 45,962 -18,900  
Jun21 210319 23950.00 24105.00 23650.00 23906.00 -191.00 24,216 63,939 +12,645  
Sep21 210319 23735.00 23850.00 23625.00 23749.00 -201.00 0 25 +0  
Total Volume and Open Interest 56,758 109,926 -6,255  
KOSPI 200(KFE)
Jun21 210319 410.40 413.60 409.25 410.75 -6.20 219,379 224,509 +4,449  
Sep21 210319 409.60 413.00 408.90 410.55 -5.85 196 3,044 +122  
Dec21 210319 417.50 417.50 417.50 417.50 +0.25 1 25,047 +0  
Total Volume and Open Interest 219,575 263,046 +4,741  
GSCI(CME) Weekly Monthly
Apr21 210319 472.00 476.40 464.90 475.45 +8.40 23 5,662 +21  
May21 210319 474.10 474.80 474.10 474.10 +8.40 0 1 +0  
Jun21 210319 474.20 474.20 474.20 474.20 +8.60        
Total Volume and Open Interest 23 5,663 +21  
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!!!