Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210322 1418.75 1423.75 1405.25 1417.50 +1.25 93,486 319,039 -1,080 Hover/Click
Jul21 210322 1405.50 1409.50 1392.75 1404.00 +1.00 44,260 188,804 +837 Hover/Click
Aug21 210322 1356.50 1360.25 1346.50 1355.25 -0.75 5,118 23,201 +263 Hover/Click
Sep21 210322 1268.00 1270.50 1260.00 1266.50 -3.25 1,441 13,117 -15 Hover/Click
Nov21 210322 1220.00 1221.50 1210.25 1216.00 -4.00 26,515 201,242 -450 Hover/Click
Jan22 210322 1218.25 1218.25 1207.25 1213.00 -4.00 1,744 24,736 +194 Hover/Click
Mar22 210322 1193.75 1196.75 1186.00 1191.50 -5.25 1,366 51,394 +80 Hover/Click
May22 210322 1189.00 1190.75 1181.50 1187.25 -5.25 733 16,272 +105 Hover/Click
Jul22 210322 1189.25 1191.75 1181.75 1187.50 -5.25 439 7,656 +3 Hover/Click
Aug22 210322 1174.00 1174.00 1174.00 1174.00 -5.25 10 106 -2 Hover/Click
Sep22 210322 1133.00 1142.00 1133.00 1137.75 -6.00 22 440 -6 Hover/Click
Nov22 210322 1115.50 1118.75 1109.75 1113.25 -5.25 653 7,414 -7 Hover/Click
Jan23 210322 1116.00 1118.25 1116.00 1118.25 -5.25 15 63 +8 Hover/Click
Mar23 210322 1117.75 1117.75 1117.75 1117.75 -5.25 0 4 +0 Hover/Click
Total Volume and Open Interest 175,808 853,595 -70  
Soybean Meal(CBOT) Weekly Monthly
May21 210322 408.80 408.80 395.40 396.60 -11.30 40,190 163,870 -3,008 Hover/Click
Jul21 210322 408.20 408.20 395.90 397.20 -10.40 17,416 99,611 +23 Hover/Click
Aug21 210322 400.30 400.40 389.80 390.80 -9.20 3,140 25,538 +84 Hover/Click
Sep21 210322 389.80 389.80 380.80 382.10 -7.50 1,299 17,516 +93 Hover/Click
Oct21 210322 376.00 376.30 369.60 370.60 -6.20 1,718 18,989 +118 Hover/Click
Dec21 210322 373.80 374.30 367.80 368.60 -5.70 5,733 55,143 -163 Hover/Click
Jan22 210322 370.10 370.30 364.70 365.20 -5.50 661 5,714 -8 Hover/Click
Mar22 210322 363.10 363.10 357.30 357.80 -6.20 1,394 12,106 +342 Hover/Click
May22 210322 358.50 359.20 355.90 356.50 -6.40 351 5,970 +107 Hover/Click
Jul22 210322 360.70 360.70 356.80 357.20 -6.30 143 3,631 +87 Hover/Click
Total Volume and Open Interest 72,101 411,431 -2,309  
Soybean Oil(CBOT) Weekly Monthly
May21 210322 53.90 56.37 53.26 56.37 +2.50 69,256 190,161 -3,221 Hover/Click
Jul21 210322 51.53 54.00 51.04 53.75 +2.25 41,926 107,588 +224 Hover/Click
Aug21 210322 49.43 51.72 48.99 51.04 +1.65 13,409 35,768 -484 Hover/Click
Sep21 210322 47.82 50.20 47.43 49.16 +1.32 9,886 26,536 +1,230 Hover/Click
Oct21 210322 46.73 48.36 46.38 47.94 +1.19 11,179 24,433 -98 Hover/Click
Dec21 210322 46.31 47.68 45.80 47.32 +1.07 20,361 78,516 -683 Hover/Click
Jan22 210322 45.64 47.06 45.38 46.75 +0.95 2,559 11,404 +340 Hover/Click
Mar22 210322 45.13 46.34 44.82 46.09 +0.84 2,331 12,734 +322 Hover/Click
May22 210322 45.09 45.75 44.47 45.56 +0.77 769 6,217 -150 Hover/Click
Jul22 210322 44.31 45.23 44.12 45.09 +0.63 887 2,933 -50 Hover/Click
Total Volume and Open Interest 173,610 500,128 -2,370  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210322 775.0 798.4 765.2 795.9 +19.7 6,914 52,106 -1,283 Hover/Click
Jul21 210322 727.1 745.0 718.2 743.7 +16.6 12,482 39,799 +751 Hover/Click
Nov21 210322 619.6 627.4 614.0 621.8 +2.2 8,751 96,870 +635 Hover/Click
Jan22 210322 623.6 629.5 616.3 625.1 +3.5 1,193 20,523 -69 Hover/Click
Total Volume and Open Interest 29,553 212,785 +177  
Corn(CBOT) Weekly Monthly
May21 210322 558.00 558.75 546.75 549.00 -8.75 157,912 682,472 -7,886 Hover/Click
Jul21 210322 538.75 539.50 529.50 531.50 -7.25 82,610 400,416 -12,560 Hover/Click
Sep21 210322 487.75 489.00 481.50 484.25 -5.25 18,373 196,954 +323 Hover/Click
Dec21 210322 470.50 471.50 465.25 468.00 -3.50 41,209 366,758 -19 Hover/Click
Mar22 210322 478.25 479.25 473.50 476.00 -3.25 8,166 48,391 +1,087 Hover/Click
May22 210322 482.75 483.75 478.25 481.25 -2.75 2,050 9,620 +354 Hover/Click
Jul22 210322 484.50 485.00 479.75 482.75 -2.50 2,016 24,047 -163 Hover/Click
Sep22 210322 445.00 445.25 443.00 444.75 -1.50 197 5,133 -7 Hover/Click
Dec22 210322 433.25 435.25 432.50 434.75 -0.75 933 30,838 +217 Hover/Click
Mar23 210322 442.50 442.50 440.75 442.50 -0.50 1 665 +0 Hover/Click
Total Volume and Open Interest 313,472 1,767,332 -18,653  
Wheat(CBOT) Weekly Monthly
May21 210322 627.50 630.75 621.25 627.25 +0.25 47,127 177,541 +1,226 Hover/Click
Jul21 210322 619.50 622.00 613.25 619.25 unch 16,521 115,598 +196 Hover/Click
Sep21 210322 620.50 621.50 613.50 618.75 -0.75 5,345 53,894 +2 Hover/Click
Dec21 210322 627.00 628.25 620.50 625.50 -1.00 4,451 53,406 +119 Hover/Click
Mar22 210322 631.50 633.25 626.00 630.75 -0.75 1,185 14,133 +110 Hover/Click
May22 210322 631.25 632.25 627.00 631.50 -0.50 106 1,268 +22 Hover/Click
Total Volume and Open Interest 74,800 421,172 +1,678  
Wheat(KCBT) Weekly Monthly
May21 210322 587.50 587.50 574.25 578.25 -7.25 18,372 100,251 +1,333 Hover/Click
Jul21 210322 592.00 593.00 580.50 584.25 -7.00 9,356 68,335 +1,165 Hover/Click
Sep21 210322 598.75 598.75 586.25 590.00 -7.00 3,158 22,215 +785 Hover/Click
Dec21 210322 605.75 606.25 594.50 598.25 -7.00 1,636 24,228 +183 Hover/Click
Mar22 210322 611.50 612.75 601.75 605.00 -6.50 146 2,333 -54 Hover/Click
May22 210322 610.25 614.00 604.75 607.75 -5.75 6 538 +2 Hover/Click
Jul22 210322 589.25 590.25 586.25 588.00 -6.75 55 850 +9 Hover/Click
Total Volume and Open Interest 32,742 218,836 +3,423  
Wheat(MGE) Weekly Monthly
May21 210322 628.50 629.00 621.00 626.00 -1.00 4,696 36,163 -232 Hover/Click
Jul21 210322 636.50 637.25 629.75 634.50 -1.00 2,327 22,120 -155 Hover/Click
Sep21 210322 643.25 644.00 637.00 641.75 -0.50 1,254 15,313 +422 Hover/Click
Dec21 210322 651.00 652.50 644.50 649.75 -0.50 352 8,852 +48 Hover/Click
Mar22 210322 657.75 658.00 653.50 655.25 +0.25 81 991 +32 Hover/Click
May22 210322 660.75 661.50 657.00 657.75 unch 37 237 +27 Hover/Click
Total Volume and Open Interest 8,753 8,864 -74,687  
Oats(CBOT) Weekly Monthly
May21 210322 366.50 369.25 363.25 368.50 +2.50 304 3,257 -49 Hover/Click
Jul21 210322 360.75 367.00 359.25 366.25 +3.75 109 503 +81 Hover/Click
Sep21 210322 345.00 351.00 345.00 351.00 +6.00 1 42 -1 Hover/Click
Dec21 210322 343.50 349.25 343.50 349.25 +5.50 15 602 +13 Hover/Click
Total Volume and Open Interest 429 4,430 +44  
Rough Rice(CBOT) Weekly Monthly
Mar21 210312 12.77 12.77 12.77 12.77 +0.00 24 26 +10 Hover/Click
May21 210322 13.16 13.23 13.13 13.22 +0.07 341 8,246 -41 Hover/Click
Jul21 210322 13.38 13.42 13.38 13.42 +0.08 7 275 +7 Hover/Click
Sep21 210322 12.93 12.93 12.87 12.91 unch 23 523 +20 Hover/Click
Total Volume and Open Interest 371 9,045 -14  
Live Cattle(CME) Weekly Monthly
Apr21 210322 118.600 119.430 118.385 118.785 +0.385 18,855 50,769 -4,808 Hover/Click
Jun21 210322 118.980 119.535 118.350 118.930 +0.250 34,680 140,526 +2,282 Hover/Click
Aug21 210322 117.900 118.550 117.535 118.135 +0.350 10,064 72,612 -503 Hover/Click
Oct21 210322 121.500 122.330 121.385 121.800 +0.300 5,602 43,917 +148 Hover/Click
Dec21 210322 124.150 125.150 124.150 124.680 +0.480 3,249 19,020 +189 Hover/Click
Feb22 210322 127.135 128.075 127.080 127.700 +0.565 1,171 8,016 +292 Hover/Click
Total Volume and Open Interest 74,041 338,451 -2,367  
Feeder Cattle(CME) Weekly Monthly
Mar21 210322 134.800 135.235 134.630 135.075 +0.390 1,017 1,846 -233 Hover/Click
Apr21 210322 139.900 140.350 139.235 139.435 unch 5,063 10,731 -1,117 Hover/Click
May21 210322 145.500 146.550 144.600 145.100 +0.415 6,036 18,265 +245 Hover/Click
Aug21 210322 155.285 156.035 154.735 155.200 +0.265 2,720 10,318 +310 Hover/Click
Sep21 210322 156.100 156.800 155.630 156.185 +0.355 676 3,424 +97 Hover/Click
Oct21 210322 155.985 157.250 155.985 156.700 +0.350 286 1,690 +29 Hover/Click
Nov21 210322 155.880 157.435 155.880 156.700 +0.100 162 796 +30 Hover/Click
Total Volume and Open Interest 15,968 47,405 -638  
Lean Hogs(CME) Weekly Monthly
Apr21 210322 94.580 95.130 94.000 95.050 +0.800 15,871 40,129 -3,297 Hover/Click
May21 210322 95.000 95.100 93.000 94.400 -0.530 218 2,923 -1  
Jun21 210322 100.450 100.480 97.630 99.480 -1.120 22,721 93,636 +1,093 Hover/Click
Jul21 210322 100.380 100.380 97.850 99.680 -0.950 5,261 30,874 +639 Hover/Click
Aug21 210322 98.350 98.830 96.230 98.350 -0.480 6,059 40,658 -189 Hover/Click
Oct21 210322 82.650 82.880 80.580 82.830 +0.080 2,857 34,349 +491 Hover/Click
Dec21 210322 75.030 75.350 73.050 75.250 +0.270 1,342 22,110 +414 Hover/Click
Feb22 210322 76.730 77.300 75.300 77.050 +0.120 403 4,670 +108 Hover/Click
Total Volume and Open Interest 54,917 273,567 -687  
Class III Milk(CME) Weekly Monthly
Mar21 210322 16.25 16.26 16.24 16.24 -0.01 87 3,914 +67 Hover/Click
Apr21 210322 16.93 17.15 16.78 16.82 -0.20 116 3,413 +17 Hover/Click
May21 210322 17.75 17.77 17.46 17.56 -0.22 77 3,338 +27 Hover/Click
Jun21 210322 17.85 17.85 17.66 17.68 -0.21 63 2,720 +36 Hover/Click
Jul21 210322 18.10 18.12 17.98 18.02 -0.08 27 1,665 +26 Hover/Click
Aug21 210322 18.23 18.26 18.18 18.19 -0.05 31 1,636 +24 Hover/Click
Sep21 210322 18.40 18.42 18.34 18.34 -0.05 22 1,760 +20 Hover/Click
Oct21 210322 18.49 18.50 18.39 18.43 -0.02 36 1,480 +29 Hover/Click
Nov21 210322 18.26 18.26 18.22 18.22 -0.04 25 1,276 +16 Hover/Click
Dec21 210322 17.87 17.97 17.84 17.84 -0.04 9 1,065 +8 Hover/Click
Jan22 210322 17.60 17.60 17.60 17.60 +0.05 15 368 +15 Hover/Click
Feb22 210322 17.55 17.56 17.55 17.56 +0.06 10 319 +10 Hover/Click
Mar22 210322 17.55 17.55 17.52 17.54 +0.05 14 291 +14 Hover/Click
Total Volume and Open Interest 532 23,646 +309  
Cocoa(ICE) Weekly Monthly
May21 210322 2484 2513 2466 2505 +12 13,600 83,918 -1,452 Hover/Click
Jul21 210322 2488 2524 2480 2515 +9 8,115 65,368 +1,066 Hover/Click
Sep21 210322 2484 2519 2478 2511 +7 2,444 23,560 +66 Hover/Click
Dec21 210322 2480 2510 2475 2502 +3 1,362 11,845 +281 Hover/Click
Mar22 210322 2473 2493 2467 2492 unch 508 5,887 -52 Hover/Click
May22 210322 2481 2488 2465 2488 -3 131 2,144 +1 Hover/Click
Jul22 210322 2467 2489 2467 2489 -3 41 1,083 -9 Hover/Click
Total Volume and Open Interest 26,271 201,450 -94  
Coffee "C"(ICE) Weekly Monthly
Mar21 210319 125.45 125.45 125.45 125.45 -0.95 1 11 -4 Hover/Click
May21 210322 129.00 130.45 126.90 130.10 +1.10 20,645 107,419 +1,251 Hover/Click
Jul21 210322 131.05 132.45 128.95 132.10 +1.05 8,636 49,039 +533 Hover/Click
Sep21 210322 132.90 134.30 130.85 134.00 +1.05 4,226 51,491 +572 Hover/Click
Dec21 210322 135.00 136.25 133.00 136.10 +1.05 2,843 33,617 -144 Hover/Click
Mar22 210322 136.85 138.05 134.85 137.90 +1.00 772 21,220 +75 Hover/Click
Total Volume and Open Interest 38,062 284,183 +2,438  
Orange Juice(ICE) Weekly Monthly
May21 210322 115.10 115.50 114.30 114.80 -0.85 593 9,532 -94 Hover/Click
Jul21 210322 117.45 117.80 117.30 117.70 -0.90 72 1,204 +9 Hover/Click
Sep21 210322 120.45 120.45 120.45 120.45 -0.90 17 506 +10 Hover/Click
Nov21 210322 123.40 123.40 123.40 123.40 -0.90 0 261 +0 Hover/Click
Jan22 210322 126.05 126.05 126.05 126.05 -0.90 0 48 +0 Hover/Click
Mar22 210322 127.80 127.80 127.80 127.80 -0.90 0 4 +0 Hover/Click
Total Volume and Open Interest 682 11,557 -75  
Sugar #11(ICE) Weekly Monthly
May21 210322 15.76 15.86 15.51 15.53 -0.23 35,362 382,108 -571 Hover/Click
Jul21 210322 15.47 15.55 15.27 15.29 -0.16 14,964 237,029 +2,995 Hover/Click
Oct21 210322 15.40 15.51 15.25 15.27 -0.13 7,678 156,348 +1,289 Hover/Click
Mar22 210322 15.70 15.79 15.56 15.57 -0.11 5,624 101,246 +904 Hover/Click
May22 210322 15.05 15.12 14.90 14.92 -0.12 1,880 56,391 -5 Hover/Click
Jul22 210322 14.60 14.61 14.35 14.41 -0.13 1,391 50,734 +615 Hover/Click
Oct22 210322 14.30 14.31 14.04 14.12 -0.12 571 38,095 +21 Hover/Click
Mar23 210322 14.42 14.42 14.16 14.25 -0.13 176 16,112 +34 Hover/Click
Total Volume and Open Interest 67,868 1,060,853 +5,319  
London Cocoa(LCE) Weekly Monthly
May21 210322 1728 1738 1718 1728 -8 6,239 67,579 -915 Hover/Click
Jul21 210322 1698 1705 1689 1698 -6 7,665 43,821 +979 Hover/Click
Sep21 210322 1688 1699 1683 1690 -4 2,556 43,130 +11 Hover/Click
Dec21 210322 1692 1698 1684 1692 -6 2,019 40,297 +310 Hover/Click
Mar22 210322 1691 1695 1683 1690 -7 1,093 18,326 +539 Hover/Click
May22 210322 1692 1696 1684 1691 -8 196 7,401 +7 Hover/Click
Jul22 210322 1695 1697 1688 1693 -8 73 3,220 +0 Hover/Click
Total Volume and Open Interest 19,870 226,216 +933  
London Sugar(LCE) Weekly Monthly
May21 210322 453.40 456.60 447.70 449.40 -4.00 4,169 35,128 -1,052 Hover/Click
Aug21 210322 440.00 442.70 435.00 436.70 -3.50 1,521 30,949 -95 Hover/Click
Oct21 210322 430.30 432.60 425.70 427.50 -3.00 331 10,948 -1 Hover/Click
Dec21 210322 426.20 428.00 423.90 424.50 -2.00 68 4,597 +15 Hover/Click
Mar22 210322 426.00 426.30 422.90 423.80 -1.40 15 2,773 +12 Hover/Click
Total Volume and Open Interest 6,111 86,260 -1,119  
Cotton(ICE) Weekly Monthly
May21 210322 84.95 85.16 84.17 84.62 -0.06 10,122 95,334 -1,164 Hover/Click
Jul21 210322 85.80 86.15 85.22 85.61 -0.11 5,830 52,314 +60 Hover/Click
Oct21 210322 82.85 83.08 82.85 83.08 +0.05 1 18 +0 Hover/Click
Dec21 210322 82.53 82.75 81.86 82.20 -0.31 3,809 67,380 +249 Hover/Click
Mar22 210322 81.71 82.00 81.40 81.69 -0.19 155 7,459 -32 Hover/Click
May22 210322 81.33 81.53 81.03 81.28 -0.18 66 1,364 +21 Hover/Click
Total Volume and Open Interest 20,079 231,387 -895  
Lumber(CME) Weekly Monthly
May21 210322 900.0 933.6 864.0 926.2 +39.6 147 2,106 -14  
Jul21 210322 822.9 832.0 790.1 823.8 +14.7 25 792 -5  
Sep21 210322 765.0 767.0 744.2 767.0 +14.0 3 137 +0  
Nov21 210322 713.0 714.0 713.0 714.0 +17.0 1 10 +0  
Jan22 210322 714.0 714.0 714.0 714.0 +17.0 0 3 +0  
Mar22 210322 714.0 714.0 714.0 714.0 +17.0        
May22 210322 714.0 714.0 714.0 714.0 +17.0        
Total Volume and Open Interest 176 3,048 -19  
Crude Oil(NYM) Weekly Monthly
Apr21 210322 61.55 61.90 60.39 61.55 +0.13 143,597 52,233 -19,382 Hover/Click
May21 210322 61.60 62.04 60.35 61.56 +0.12 728,880 434,709 +8,496 Hover/Click
Jun21 210322 61.48 61.91 60.27 61.49 +0.18 298,304 330,644 -25,032 Hover/Click
Jul21 210322 61.07 61.62 60.02 61.23 +0.22 148,804 171,535 -11,506 Hover/Click
Aug21 210322 60.60 61.18 59.72 60.81 +0.24 72,181 122,033 -5,660 Hover/Click
Sep21 210322 60.21 60.63 59.17 60.30 +0.25 64,721 122,342 +714 Hover/Click
Oct21 210322 59.55 60.09 58.66 59.76 +0.26 24,971 94,973 +3,728 Hover/Click
Nov21 210322 59.19 59.41 58.31 59.22 +0.25 12,607 68,339 +644 Hover/Click
Dec21 210322 58.69 59.04 57.71 58.71 +0.24 119,804 306,189 -4,528 Hover/Click
Jan22 210322 58.08 58.38 57.31 58.24 +0.25 7,388 52,543 -543 Hover/Click
Feb22 210322 57.21 57.97 57.10 57.77 +0.22 5,866 48,667 -690 Hover/Click
Mar22 210322 57.18 57.65 56.50 57.38 +0.23 8,817 51,766 +1,072 Hover/Click
Apr22 210322 57.02 57.02 56.73 57.02 +0.23 1,696 26,166 +420 Hover/Click
May22 210322 56.69 56.69 56.45 56.69 +0.22 1,608 21,317 +375 Hover/Click
Jun22 210322 56.30 56.69 55.63 56.42 +0.23 34,481 108,017 -3,001 Hover/Click
Jul22 210322 56.12 56.12 55.88 56.12 +0.23 2,078 24,365 +598 Hover/Click
Total Volume and Open Interest 1,734,576 2,425,668 -53,555  
e-miNY Crude Oil(NYM)
May21 210322 61.575 62.050 60.350 61.550 +0.100 29,621 2,864 +697  
Jun21 210322 60.850 61.900 60.275 61.500 +0.200 909 493 +58  
Jul21 210322 60.650 61.575 60.050 61.225 +0.225 105 129 +1  
Aug21 210322 59.875 61.100 59.875 60.800 +0.225 38 20 +4  
Sep21 210322 59.825 60.400 59.825 60.300 +0.250 6 27 -3  
Oct21 210322 59.250 59.925 58.900 59.750 +0.250 5 32 +2  
Nov21 210322 58.550 59.225 58.375 59.225 +0.250 3 45 -1  
Dec21 210322 58.400 59.025 57.725 58.700 +0.225 255 333 -12  
Jan22 210322 57.850 58.250 57.850 58.250 +0.250 8 13 -6  
Feb22 210322 57.775 57.775 57.775 57.775 +0.225 10 10 +0  
Total Volume and Open Interest 41,049 5,191 +595  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210322 182.51 184.10 179.76 182.93 +0.70 47,152 61,862 -5,302 Hover/Click
May21 210322 182.56 184.12 179.65 183.03 +0.83 56,990 108,200 +1,794 Hover/Click
Jun21 210322 182.48 184.07 179.75 183.13 +0.94 47,814 68,084 -3,223 Hover/Click
Jul21 210322 182.56 184.17 179.95 183.35 +1.04 15,869 29,354 -1,967 Hover/Click
Aug21 210322 181.12 184.29 180.19 183.55 +1.07 9,844 16,665 +71 Hover/Click
Sep21 210322 181.46 184.57 180.51 183.86 +1.08 14,661 24,949 -1,247 Hover/Click
Oct21 210322 181.10 184.72 181.10 184.13 +1.09 4,777 12,061 +470 Hover/Click
Nov21 210322 182.60 184.90 182.08 184.34 +1.10 2,781 10,830 -175 Hover/Click
Dec21 210322 181.44 185.17 181.31 184.39 +1.12 20,131 51,979 -1,331 Hover/Click
Jan22 210322 182.53 185.30 182.53 184.61 +1.14 2,477 11,869 +225 Hover/Click
Feb22 210322 183.08 184.75 183.08 184.62 +1.16 962 3,144 +206 Hover/Click
Mar22 210322 183.07 184.19 183.07 184.19 +1.21 862 4,211 +78 Hover/Click
Apr22 210322 181.80 183.78 180.89 183.15 +1.27 590 1,740 -101 Hover/Click
May22 210322 182.59 182.59 182.59 182.59 +1.35 754 1,005 +24 Hover/Click
Total Volume and Open Interest 227,483 435,580 -10,536  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210322 194.02 197.42 191.62 195.98 +1.67 68,912 56,028 -8,690 Hover/Click
May21 210322 194.26 197.32 191.64 195.84 +1.47 95,327 131,784 -302 Hover/Click
Jun21 210322 193.34 196.21 190.88 194.92 +1.35 53,048 59,657 +1,123 Hover/Click
Jul21 210322 191.81 194.50 189.42 193.31 +1.25 20,294 31,852 -1,571 Hover/Click
Aug21 210322 189.15 192.32 187.77 191.21 +1.15 12,357 16,268 +683 Hover/Click
Sep21 210322 186.50 189.40 185.30 188.44 +1.00 15,620 32,194 -1,545 Hover/Click
Oct21 210322 173.41 176.67 173.41 175.78 +0.94 4,667 17,129 -847 Hover/Click
Nov21 210322 171.15 173.13 171.15 172.45 +0.84 3,127 10,509 +55 Hover/Click
Dec21 210322 168.56 170.95 166.92 169.99 +0.75 8,290 30,666 -1,453 Hover/Click
Jan22 210322 166.82 169.94 166.82 169.16 +0.75 1,283 3,375 -105 Hover/Click
Total Volume and Open Interest 284,345 397,550 -13,038  
e-miNY RBOB Gasoline(NYM)
Apr21 210322 195.98 195.98 195.98 195.98 +1.67 2 3 -1  
May21 210322 195.84 195.84 195.84 195.84 +1.47 1 1 +1  
Jun21 210322 194.92 194.92 194.92 194.92 +1.35        
Jul21 210322 193.31 193.31 193.31 193.31 +1.25        
Total Volume and Open Interest 3 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210322 2.507 2.592 2.478 2.582 +0.047 143,768 71,534 -12,985 Hover/Click
May21 210322 2.540 2.628 2.515 2.619 +0.053 100,510 264,923 +12,790 Hover/Click
Jun21 210322 2.606 2.682 2.575 2.674 +0.050 32,983 102,766 -103 Hover/Click
Jul21 210322 2.654 2.739 2.635 2.731 +0.049 27,140 90,693 +3,228 Hover/Click
Aug21 210322 2.668 2.752 2.652 2.746 +0.050 14,479 51,416 +1,561 Hover/Click
Sep21 210322 2.651 2.742 2.643 2.736 +0.050 10,120 101,829 +777 Hover/Click
Oct21 210322 2.680 2.757 2.658 2.751 +0.049 31,992 131,807 +4,238 Hover/Click
Nov21 210322 2.759 2.825 2.735 2.821 +0.046 6,114 64,703 -549 Hover/Click
Dec21 210322 2.893 2.952 2.872 2.950 +0.043 7,082 44,959 -645 Hover/Click
Jan22 210322 2.981 3.046 2.971 3.043 +0.039 14,726 54,367 +788 Hover/Click
Feb22 210322 2.930 2.987 2.921 2.986 +0.035 4,983 19,309 -495 Hover/Click
Mar22 210322 2.762 2.807 2.754 2.806 +0.026 5,971 42,704 -292 Hover/Click
Apr22 210322 2.399 2.448 2.399 2.445 +0.013 6,698 43,510 +18 Hover/Click
May22 210322 2.392 2.402 2.382 2.402 +0.012 2,354 19,810 -21 Hover/Click
Jun22 210322 2.427 2.438 2.420 2.438 +0.012 1,860 13,430 +307 Hover/Click
Jul22 210322 2.469 2.477 2.461 2.476 +0.012 773 8,145 +87 Hover/Click
Total Volume and Open Interest 415,730 1,216,243 +9,104  
Brent Crude Oil(ICE) Weekly Monthly
May21 210322 64.53 65.12 63.45 64.62 +0.09 516,083 323,686 -61,405 Hover/Click
Jun21 210322 64.38 64.97 63.30 64.52 +0.17 509,489 495,623 -5,606 Hover/Click
Jul21 210322 63.94 64.50 62.91 64.10 +0.20 256,689 318,527 -16,472 Hover/Click
Aug21 210322 63.56 64.09 62.59 63.72 +0.22 164,002 148,576 +1,804 Hover/Click
Sep21 210322 63.15 63.66 62.22 63.31 +0.23 143,874 152,845 -1,031 Hover/Click
Oct21 210322 62.57 63.20 61.79 62.86 +0.24 52,591 77,896 -2,192 Hover/Click
Nov21 210322 62.14 62.74 61.38 62.41 +0.25 25,767 73,333 +5,215 Hover/Click
Dec21 210322 61.79 62.31 60.94 61.97 +0.26 217,265 257,568 +2,956 Hover/Click
Jan22 210322 60.97 61.89 60.77 61.57 +0.25 12,157 55,988 +208 Hover/Click
Feb22 210322 61.20 61.20 61.20 61.20 +0.24 6,218 45,459 +375 Hover/Click
Mar22 210322 60.88 60.88 60.88 60.88 +0.25 9,225 63,104 -566 Hover/Click
Apr22 210322 60.60 60.60 60.45 60.59 +0.25 1,075 20,115 +67 Hover/Click
May22 210322 60.32 60.32 60.32 60.32 +0.25 1,258 25,952 +304 Hover/Click
Jun22 210322 59.85 60.36 59.24 60.06 +0.24 26,106 114,171 +1,254 Hover/Click
Total Volume and Open Interest 2,014,997 2,652,216 -72,368  
Gas Oil(ICE) Weekly Monthly
Apr21 210322 515.25 518.00 507.50 513.50 +3.00 133,682 127,245 -17,149 Hover/Click
May21 210322 519.00 521.00 509.75 516.25 +3.25 114,541 157,924 -7,804 Hover/Click
Jun21 210322 519.25 522.75 511.50 518.00 +3.50 123,821 127,242 +10,236 Hover/Click
Jul21 210322 521.50 523.75 512.75 519.50 +4.00 41,970 59,966 -204 Hover/Click
Aug21 210322 520.25 524.50 513.50 520.25 +4.00 19,919 39,530 -1,555 Hover/Click
Sep21 210322 521.00 525.00 514.25 521.00 +4.00 29,534 46,701 +3,481 Hover/Click
Oct21 210322 517.00 525.75 515.50 521.75 +4.00 18,966 70,463 +1,423 Hover/Click
Nov21 210322 515.75 525.00 514.75 521.00 +4.00 8,381 40,011 +685 Hover/Click
Dec21 210322 521.00 523.25 512.75 519.25 +3.75 52,799 128,965 +1,776 Hover/Click
Jan22 210322 514.75 522.25 513.75 518.75 +3.75 3,137 28,291 -443 Hover/Click
Total Volume and Open Interest 563,821 963,648 -8,123  
Ethanol(CBOT)
Apr21 210322 1.799 1.799 1.799 1.799 unch 0 35 +0  
May21 210322 1.774 1.774 1.774 1.774 unch 0 35 +0  
Jun21 210322 1.760 1.760 1.760 1.760 unch        
Jul21 210322 1.760 1.760 1.760 1.760 unch        
Aug21 210322 1.699 1.699 1.699 1.699 unch 0 8 +0  
Sep21 210322 1.699 1.699 1.699 1.699 unch 0 3 +0  
Oct21 210322 1.686 1.686 1.686 1.686 unch        
Nov21 210322 1.686 1.686 1.686 1.686 unch        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210322 61.50 62.05 60.36 61.56 +0.12 83,457 62,481 +1,282 Hover/Click
Jun21 210322 61.49 61.93 60.28 61.49 +0.18 86,400 88,049 +864 Hover/Click
Jul21 210322 60.78 61.63 60.05 61.23 +0.22 43,136 29,519 -3,910 Hover/Click
Aug21 210322 60.37 61.16 59.90 60.81 +0.24 16,934 22,623 +1,581 Hover/Click
Sep21 210322 59.88 60.33 59.75 60.30 +0.25 14,211 29,706 +137 Hover/Click
Oct21 210322 59.35 59.76 59.31 59.76 +0.26 4,135 12,371 +335 Hover/Click
Nov21 210322 58.85 59.23 58.78 59.22 +0.25 1,655 12,212 +507 Hover/Click
Dec21 210322 58.36 59.02 57.95 58.71 +0.24 20,348 95,797 +542 Hover/Click
Jan22 210322 58.01 58.24 57.51 58.24 +0.25 804 6,887 +26 Hover/Click
Feb22 210322 57.77 57.77 57.77 57.77 +0.22 434 4,595 -272 Hover/Click
Mar22 210322 57.38 57.38 57.38 57.38 +0.23 1,576 10,060 +123 Hover/Click
Apr22 210322 57.02 57.02 57.02 57.02 +0.23 29 4,476 +14 Hover/Click
May22 210322 56.69 56.69 56.69 56.69 +0.22 17 4,032 -2 Hover/Click
Jun22 210322 56.18 56.42 56.18 56.42 +0.23 8,476 27,958 +2,305 Hover/Click
Jul22 210322 56.12 56.12 56.12 56.12 +0.23 196 1,868 +78 Hover/Click
Aug22 210322 55.83 55.83 55.83 55.83 +0.23 44 2,564 -44 Hover/Click
Total Volume and Open Interest 306,673 557,734 -2,422  
US Dollar Index(ICE) Weekly Monthly
Jun21 210322 92.105 92.175 91.695 91.740 -0.185 37,404 35,837 +2,097 Hover/Click
Sep21 210322 92.065 92.125 91.690 91.720 -0.185 193 482 -10 Hover/Click
Dec21 210322 92.100 92.100 91.700 91.700 -0.185 4 97 +0 Hover/Click
Total Volume and Open Interest 37,601 36,416 +2,087  
Australian Dollar(CME) Weekly Monthly
Jun21 210322 77.23 77.59 77.07 77.56 +0.05 125,102 128,673 +929 Hover/Click
Sep21 210322 77.29 77.60 77.10 77.58 +0.05 80 552 +4 Hover/Click
Dec21 210322 77.59 77.60 77.12 77.59 +0.05 4 118 +0 Hover/Click
Total Volume and Open Interest 125,717 129,927 +965  
British Pound(CME) Weekly Monthly
Jun21 210322 138.43 138.82 138.22 138.68 -0.07 101,179 143,986 -1,818 Hover/Click
Sep21 210322 138.26 138.82 138.26 138.71 -0.07 16 833 +3 Hover/Click
Dec21 210322 138.56 138.85 138.29 138.74 -0.07 4 401 +0 Hover/Click
Total Volume and Open Interest 101,589 146,153 -1,756  
Canadian Dollar(CME) Weekly Monthly
Jun21 210322 79.85 80.19 79.75 79.96 -0.08 99,344 160,217 -1,414 Hover/Click
Sep21 210322 79.97 80.17 79.76 79.96 -0.08 108 1,721 +27 Hover/Click
Dec21 210322 80.00 80.16 79.78 79.95 -0.08 77 2,086 +46 Hover/Click
Mar22 210322 79.94 80.09 79.87 79.97 -0.07 0 31 +0 Hover/Click
Total Volume and Open Interest 99,702 164,644 -1,334  
Japanese Yen(CME) Weekly Monthly
Jun21 210322 92.18 92.18 91.85 91.99 +0.07 131,399 154,060 +2,441 Hover/Click
Sep21 210322 92.00 92.22 91.95 92.08 +0.07 17 227 -4 Hover/Click
Dec21 210322 92.18 92.31 92.06 92.18 +0.07 1 183 -1 Hover/Click
Total Volume and Open Interest 131,701 155,286 +2,422  
Swiss Franc(CME) Weekly Monthly
Jun21 210322 107.80 108.69 107.67 108.54 +0.65 27,876 39,588 +1,491 Hover/Click
Sep21 210322 108.05 108.92 107.95 108.81 +0.65 10 142 +7 Hover/Click
Dec21 210322 109.09 109.09 108.36 109.09 +0.65 0 4 +0 Hover/Click
Total Volume and Open Interest 27,886 39,734 +1,498  
EuroFX(CME) Weekly Monthly
Jun21 210322 119.00 119.69 118.93 119.64 +0.34 198,520 630,221 -3,684 Hover/Click
Sep21 210322 119.19 119.92 119.18 119.87 +0.33 186 4,197 +39 Hover/Click
Dec21 210322 119.55 120.15 119.45 120.11 +0.34 27 1,921 -22 Hover/Click
Total Volume and Open Interest 199,399 639,583 -3,717  
Mexican Peso(CME) Weekly Monthly
Jun21 210322 476.50 482.75 475.63 482.25 -1.00 69,672 117,584 -1,976 Hover/Click
Sep21 210322 477.38 477.38 471.25 477.38 -0.88 1 14 +1 Hover/Click
Total Volume and Open Interest 69,675 118,007 -1,976  
Brazilian Real(CME) Weekly Monthly
Apr21 210322 180.25 181.90 180.20 181.50 -1.00 8,949 44,659 +1,257  
May21 210322 180.35 181.65 180.05 181.30 -0.95 156 306 +6  
Jun21 210322 181.60 181.60 180.00 180.90 -1.00 38 3,197 +30 Hover/Click
Jul21 210322 180.40 180.40 180.35 180.40 -1.05 100 427 +100  
Total Volume and Open Interest 9,243 48,589 +1,393  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210322 156~180 156~270 156~170 156~270 +1~080 30 824 +0 Hover/Click
Jun21 210322 154~130 155~140 154~100 155~080 +1~050 646,234 1,186,406 -12,269 Hover/Click
Sep21 210322 153~240 153~240 153~240 153~240 +1~050 0 3 +0 Hover/Click
Total Volume and Open Interest 646,264 1,187,233 -12,269  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210322 132~200 132~275 132~200 132~240 +0~125 1,718 34,746 -250 Hover/Click
Jun21 210322 131~095 131~240 131~070 131~175 +0~105 2,858,288 3,919,957 +143,309 Hover/Click
Sep21 210322 130~250 130~275 130~225 130~225 +0~105 9 12 +4 Hover/Click
Total Volume and Open Interest 2,860,015 3,954,715 +143,063  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210322 124~096 124~112 124~036 124~072 +0~026 7,290 12,082 -2,675 Hover/Click
Jun21 210322 123~190 123~266 123~180 123~220 +0~030 1,543,199 3,520,309 +44,286 Hover/Click
Sep21 210322 123~040 123~040 123~040 123~040 +0~030       Hover/Click
Total Volume and Open Interest 1,550,489 3,532,391 +41,611  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210322 110~143 110~143 110~137 110~140 +0~002 1,953 31,964 -371 Hover/Click
Jun21 210322 110~117 110~127 110~116 110~122 +0~002 593,461 2,313,053 -31,661 Hover/Click
Sep21 210322 110~121 110~121 110~121 110~121 +0~002       Hover/Click
Total Volume and Open Interest 595,414 2,345,017 -32,032  
Eurodollars(CME) Weekly Monthly
Jun21 210322 99.835 99.840 99.830 99.830 -0.005 207,905 1,181,175 -45,407  
Sep21 210322 99.815 99.825 99.805 99.815 -0.005 245,936 770,367 +5,773  
Dec21 210322 99.745 99.750 99.725 99.735 -0.010 238,254 974,091 -2,220  
Mar22 210322 99.790 99.790 99.775 99.780 -0.005 253,560 794,955 -51  
Jun22 210322 99.745 99.750 99.735 99.740 unch 283,665 779,232 -14,746  
Sep22 210322 99.670 99.685 99.665 99.670 unch 303,233 791,197 +11,068  
Dec22 210322 99.550 99.570 99.540 99.550 +0.005 320,215 739,647 +15,551  
Mar23 210322 99.455 99.485 99.450 99.465 +0.010 310,205 1,121,091 -5,216  
Jun23 210322 99.300 99.340 99.300 99.320 +0.020 306,637 675,482 +5,772  
Sep23 210322 99.060 99.110 99.060 99.080 +0.020 242,342 520,657 +7,045  
Dec23 210322 98.890 98.945 98.890 98.915 +0.025 342,816 690,769 +5,372  
Mar24 210322 98.715 98.780 98.715 98.745 +0.030 192,750 283,880 -182  
Jun24 210322 98.530 98.600 98.525 98.570 +0.035 148,544 285,942 -11,506  
Sep24 210322 98.365 98.440 98.365 98.405 +0.035 108,045 277,719 +175  
Dec24 210322 98.220 98.300 98.220 98.265 +0.040 130,633 204,803 +196  
Mar25 210322 98.095 98.175 98.090 98.140 +0.045 75,773 127,120 +6,064  
Jun25 210322 97.985 98.070 97.980 98.030 +0.045 73,949 81,637 -1,003  
Sep25 210322 97.900 97.970 97.880 97.930 +0.045 78,603 156,045 +9,082  
Total Volume and Open Interest 4,051,518 10,845,784 -2,506  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210322 180~31 183~00 180~31 182~24 +2~14 237,973 1,154,211 -5,956  
Sep21 210322 181~08 181~08 181~08 181~08 +2~14        
Total Volume and Open Interest 239,293 1,158,687 -7,426  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210322 144~035 144~280 144~015 144~185 +0~200 500,078 1,281,301 +281  
Sep21 210322 144~185 144~185 144~185 144~185 +0~200        
Total Volume and Open Interest 500,189 1,285,113 +280  
30 Day Federal Funds(CBOT)
Mar21 210322 99.933 99.933 99.930 99.933 unch 13,510 117,849 +3,396  
Apr21 210322 99.935 99.940 99.935 99.940 +0.005 43,774 180,662 -3,805  
May21 210322 99.935 99.935 99.930 99.935 +0.005 18,936 112,715 +140  
Jun21 210322 99.935 99.935 99.930 99.935 +0.005 10,289 83,087 -2,027  
Jul21 210322 99.930 99.935 99.930 99.935 +0.010 4,850 103,419 +173  
Aug21 210322 99.930 99.930 99.925 99.930 +0.005 6,268 58,471 +1,469  
Total Volume and Open Interest 139,919 1,083,012 +2,620  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210322 151.02 151.40 150.99 151.26 +0.21 805 13,192 +127 Hover/Click
Sep21 210322 151.26 151.26 151.26 151.26 +0.21       Hover/Click
Dec21 210322 151.26 151.26 151.26 151.26 +0.21       Hover/Click
Total Volume and Open Interest 805 13,192 +127  
Euro-Buxl(EUREX)
Jun21 210322 205.50 206.76 205.20 205.82 +0.72 95,584 288,671 +14  
Sep21 210322 204.10 204.10 204.10 204.10 +0.40 0 2 +0  
Dec21 210322 202.92 202.92 202.92 202.92 +0.72        
Total Volume and Open Interest 95,584 288,673 +14  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210322 171.30 171.80 171.23 171.49 +0.27 967,311 1,478,415 +24,808 Hover/Click
Sep21 210322 173.31 173.31 173.31 173.31 +0.32 18 22 +17 Hover/Click
Dec21 210322 170.74 170.74 170.74 170.74 +0.27       Hover/Click
Total Volume and Open Interest 967,329 1,478,437 +24,825  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210322 135.17 135.29 135.14 135.21 +0.08 571,265 1,133,729 +8,436 Hover/Click
Sep21 210322 134.61 134.61 134.61 134.61 +0.08 0 31 +0 Hover/Click
Dec21 210322 135.51 135.51 135.51 135.51 +0.08       Hover/Click
Total Volume and Open Interest 571,265 1,133,760 +8,436  
Euro-Schatz(EUREX)
Jun21 210322 112.12 112.15 112.12 112.13 +0.01 353,442 1,502,961 +32,516  
Sep21 210322 112.73 112.73 112.73 112.73 +0.01        
Dec21 210322 112.98 112.98 112.98 112.98 +0.01        
Total Volume and Open Interest 353,442 1,502,961 +32,516  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210322 100.540 100.540 100.540 100.540 -0.005 0 766 -150  
Sep21 210322 100.540 100.540 100.540 100.540 unch 0 1,338 +0  
Total Volume and Open Interest 0 3,211 -150  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210322 128~25 128~25 128~25 128~25 +0~07 91 36,785 -13 Hover/Click
Jun21 210322 127~26 127~28 127~18 127~24 +0~07 300,268 616,235 +10,535 Hover/Click
Total Volume and Open Interest 300,359 653,023 +10,522  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210322 99.92 99.92 99.91 99.92 unch 81,517 639,247 -1,898  
Sep21 210322 99.91 99.91 99.90 99.91 unch 66,524 504,218 -6,310  
Dec21 210322 99.88 99.88 99.87 99.88 unch 49,807 535,612 -12,893  
Mar22 210322 99.79 99.79 99.78 99.79 +0.01 77,192 554,490 -9,165  
Jun22 210322 99.75 99.75 99.74 99.74 unch 100,556 484,592 +15,058  
Sep22 210322 99.68 99.69 99.67 99.68 +0.00 80,282 292,045 +1,896  
Total Volume and Open Interest 1,052,752 4,340,410 +4,246  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210322 100.545 100.545 100.535 100.540 -0.005 34,080 360,547 -7,597  
Sep21 210322 100.545 100.550 100.540 100.545 unch 63,229 334,733 +9,669  
Dec21 210322 100.550 100.555 100.545 100.555 +0.005 54,053 393,905 -951  
Total Volume and Open Interest 966,340 3,384,740 +51,010  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210322 99.95 99.95 99.94 99.95 unch 7,040 150,332 -1,307  
Sep21 210322 99.92 99.93 99.92 99.93 unch 5,750 153,766 +763  
Dec21 210322 99.89 99.91 99.89 99.90 unch 14,399 166,090 +4,452  
Mar22 210322 99.85 99.87 99.85 99.87 +0.02 13,498 164,411 +970  
Jun22 210322 99.81 99.83 99.81 99.83 +0.02 16,969 100,932 +4,323  
Sep22 210322 99.75 99.77 99.75 99.77 +0.02 10,230 69,523 +1,999  
Dec22 210322 99.65 99.68 99.65 99.68 +0.02 5,783 45,800 -53  
Mar23 210322 99.55 99.58 99.54 99.58 +0.03 2,613 18,187 +557  
Jun23 210322 99.44 99.46 99.43 99.46 +0.03 179 1,790 -100  
Sep23 210322 99.32 99.32 99.32 99.32 +0.04 46 908 +0  
Total Volume and Open Interest 76,507 872,472 +11,604  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210322 98.16 98.23 98.11 98.21 +0.05 257,720 1,325,069 +15,839  
Sep21 210322 98.21 98.21 98.21 98.21 +0.05        
Total Volume and Open Interest 257,720 1,325,069 +15,839  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210322 99.69 99.73 99.69 99.72 +0.03 213,012 715,187 +31,065  
Sep21 210322 99.72 99.72 99.72 99.72 +0.03        
Total Volume and Open Interest 213,012 715,187 +31,065  
Gold(CMX) Weekly Monthly
Apr21 210322 1745.6 1747.0 1726.4 1738.1 -3.6 251,758 200,834 -8,332 Hover/Click
Jun21 210322 1747.5 1749.2 1728.6 1740.4 -3.5 19,356 214,079 +4,426 Hover/Click
Aug21 210322 1745.0 1746.0 1730.7 1742.4 -3.4 1,436 31,170 +252 Hover/Click
Oct21 210322 1740.0 1747.8 1733.0 1744.1 -3.5 151 9,046 -19 Hover/Click
Dec21 210322 1745.0 1748.9 1735.4 1745.9 -3.3 1,256 13,902 +19 Hover/Click
Feb22 210322 1746.5 1747.8 1736.8 1747.8 -3.2 407 4,767 +1 Hover/Click
Apr22 210322 1749.4 1749.4 1749.4 1749.4 -3.2 3 62 -1 Hover/Click
Jun22 210322 1750.7 1750.7 1750.7 1750.7 -3.2 2 129 -1 Hover/Click
Aug22 210322 1752.2 1752.2 1752.2 1752.2 -3.2 0 4 +0 Hover/Click
Oct22 210322 1755.2 1755.2 1755.2 1755.2 -3.2       Hover/Click
Dec22 210322 1746.0 1757.3 1746.0 1757.3 -3.2 7 352 +1 Hover/Click
Total Volume and Open Interest 274,763 475,979 -3,747  
Silver(CMX) Weekly Monthly
Mar21 210322 2595.5 2595.5 2554.0 2574.1 -55.1 81 1,048 -18 Hover/Click
May21 210322 2634.0 2635.0 2545.0 2576.9 -55.2 76,403 128,425 -63 Hover/Click
Jul21 210322 2635.5 2635.5 2548.5 2579.5 -55.3 2,063 15,683 +77 Hover/Click
Sep21 210322 2605.0 2605.0 2560.0 2581.8 -55.3 170 5,113 +60 Hover/Click
Dec21 210322 2630.0 2630.0 2560.0 2584.8 -55.6 530 6,660 +2 Hover/Click
Mar22 210322 2587.8 2587.8 2587.8 2587.8 -56.3 14 696 +7 Hover/Click
May22 210322 2592.8 2592.8 2592.8 2592.8 -56.3 2 76 +1 Hover/Click
Total Volume and Open Interest 79,449 160,830 +75  
Platinum(NYMEX) Weekly Monthly
Apr21 210322 1196.9 1200.9 1163.5 1184.0 -16.1 16,926 40,132 -1,260 Hover/Click
Jul21 210322 1200.6 1201.7 1167.7 1188.1 -16.0 3,923 33,333 +1,688 Hover/Click
Oct21 210322 1188.0 1196.8 1171.6 1190.6 -16.3 148 735 +7 Hover/Click
Jan22 210322 1195.0 1202.3 1179.0 1195.1 -16.0 10 144 -3 Hover/Click
Total Volume and Open Interest 21,067 74,419 +436  
Palladium(NYMEX) Weekly Monthly
Mar21 210322 2595.90 2595.90 2595.90 2595.90 -30.70 0 6 +0 Hover/Click
Jun21 210322 2611.50 2651.00 2550.00 2600.20 -30.70 4,571 9,591 +125 Hover/Click
Sep21 210322 2605.00 2622.50 2550.00 2597.50 -30.60 104 302 +59 Hover/Click
Total Volume and Open Interest 4,675 9,899 +184  
Copper(CMX) Weekly Monthly
Mar21 210322 409.75 415.00 409.65 414.90 +2.55 760 1,978 -412 Hover/Click
May21 210322 410.75 414.80 407.60 413.95 +2.65 67,413 145,556 -858 Hover/Click
Jul21 210322 410.15 414.85 407.75 414.15 +2.80 5,552 37,262 +516 Hover/Click
Sep21 210322 409.75 414.40 407.55 413.90 +2.95 1,786 24,156 -88 Hover/Click
Dec21 210322 408.05 413.20 407.15 412.85 +3.05 797 19,289 +128 Hover/Click
Total Volume and Open Interest 77,260 240,988 -831  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210322 32467 32688 32314 32619 +116 234,148 90,483 +3,927 Hover/Click
Sep21 210322 32368 32569 32219 32508 +110 72 48 +11 Hover/Click
Dec21 210322 32215 32416 32215 32416 +121 0 3 +0 Hover/Click
Mar22 210322 32307 32307 32307 32307 +120       Hover/Click
Total Volume and Open Interest 270,034 112,348 -2,608  
S & P 500(CME) Weekly Monthly
Jun21 210322 3930.00 3933.00 3886.25 3930.00 +30.25 313 423 +255  
Sep21 210322 3920.25 3920.25 3920.25 3920.25 +30.50        
Dec21 210322 3909.25 3909.25 3909.25 3909.25 +34.25        
Mar22 210322 615.70 615.70 615.70 615.70 +30.20        
Total Volume and Open Interest 313 497 -32,362  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210322 3893.50 3944.50 3885.00 3930.00 +30.25 2,124,392 2,556,702 +56,708 Hover/Click
Sep21 210322 3880.25 3934.00 3875.25 3920.25 +30.50 1,288 1,620 +345 Hover/Click
Dec21 210322 3884.25 3923.25 3866.50 3909.25 +34.25 3 147 +2 Hover/Click
Mar22 210322 3892.50 3892.50 3892.50 3892.50 +30.25 0 20 +0 Hover/Click
Total Volume and Open Interest 2,461,118 3,034,698 -13,598  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210322 12807.00 13157.00 12788.50 13071.75 +227.25 708,016 219,658 +22,787 Hover/Click
Sep21 210322 12800.00 13144.50 12783.75 13061.00 +226.75 520 428 +77 Hover/Click
Dec21 210322 13051.00 13122.75 12778.75 13051.00 +226.25 2 8 +1 Hover/Click
Total Volume and Open Interest 829,646 275,114 +9,887  
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 210322 2607.30 2613.70 2581.70 2591.70 -15.00 8,267 47,688 +630 Hover/Click
Sep21 210322 2601.70 2601.70 2594.90 2601.70 -15.00 0 1 +0 Hover/Click
Total Volume and Open Interest 9,137 51,606 +286  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210322 23.60 23.85 21.55 21.73 -1.59 100,528 223,099 -4,481  
May21 210322 25.47 25.70 23.80 23.94 -1.33 47,323 67,522 +2,264  
Jun21 210322 26.40 26.55 24.85 24.90 -1.31 14,658 31,266 -537  
Total Volume and Open Interest 184,230 377,909 +106  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210322 1336.40 1336.40 1336.40 1336.40 -19.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210322 2278.00 2290.90 2250.20 2261.30 -17.80 200,676 493,978 +9,634 Hover/Click
Sep21 210322 2273.30 2285.70 2246.60 2256.90 -18.40 15 49 +14 Hover/Click
Dec21 210322 2252.50 2252.50 2252.50 2252.50 -19.40       Hover/Click
Total Volume and Open Interest 245,954 611,506 -6,611  
Nikkei 225(CME)
Jun21 210322 29310 29330 28755 29145 -230 6,624 14,261 -77  
Sep21 210322 29110 29110 28740 29100 -295 1 2 +1  
Total Volume and Open Interest 6,625 14,263 -76  
Nikkei 225(SGX) Weekly Monthly
Jun21 210322 29500 29625 28915 28970 -1100 35,913 99,487 -1,942  
Sep21 210322 28950 28950 28945 28945 -1100 0 890 +0  
Dec21 210322 28795 28795 28795 28795 -1100 0 10,607 +0  
Total Volume and Open Interest 35,913 129,188 -1,942  
Nikkei 225 Mini(JPX)
Jun21 210322 29245 29250 28925 28930 -560 629,596 218,256 +11,030  
Sep21 210322 29495 29565 28865 28890 -1100 3,288 2,186 +214  
Dec21 210322 29305 29350 28680 28680 -1130 182 2,015 -7  
Total Volume and Open Interest 334,841 335,110 -3,715  
Nikkei 225(JPX)
Jun21 210322 29250 29260 28920 28930 -560 50,264 217,040 +446  
Sep21 210322 29270 29270 28880 28890 -540 197 3,427 +115  
Dec21 210322 29000 29000 28680 28680 -550 18 43,514 +497  
Total Volume and Open Interest 50,496 299,006 +1,207  
Nikkei 225(CME) Yen
Jun21 210322 29285 29305 28730 29115 -235 39,650 33,183 -1,426  
Sep21 210322 28895 29050 28690 29050 -250 4 178 +0  
Dec21 210322 28830 28830 28830 28830 -300        
Total Volume and Open Interest 39,654 33,361 -1,426  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210322 29120 29120 29120 29120 -230        
Sep21 210322 29050 29050 29050 29050 -250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210322 5978.5 5983.5 5932.0 5958.5 -28.5 52,507 254,645 +14,667  
May21 210322 5890.5 5890.5 5890.5 5890.5 -28.5        
Jun21 210322 5842.0 5862.0 5842.0 5860.5 -28.0 240 5,619 +133  
Sep21 210322 5838.0 5838.0 5838.0 5838.0 -28.0 0 4 +0  
Dec21 210322 5814.5 5814.5 5814.5 5814.5 -28.0 0 28,501 +0  
Mar22 210322 5799.5 5799.5 5799.5 5799.5          
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210322 28938 29112 28719 28855 -79 134,671 100,552 +4,595  
Apr21 210322 28882 29083 28691 28814 -80 764 3,553 +288  
Total Volume and Open Interest 14,416 511,411 +403,616  
DAX(EUREX) Weekly Monthly
Jun21 210322 14624.0 14693.0 14551.0 14667.0 +7.0 46,615 70,686 +10,748  
Sep21 210322 14655.0 14655.0 14644.0 14644.0 +7.0 20 152 +18  
Dec21 210322 14623.0 14623.0 14623.0 14623.0          
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210322 14630.0 14694.0 14551.0 14667.0 +7.0 6,135 9,681 +2,464  
Sep21 210322 14599.0 14644.0 14599.0 14644.0 +7.0 13 131 +7  
Total Volume and Open Interest 53,970 23,071 +2,377  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210322 3773 3782 3750 3773 -9 930,630 2,914,836 +266,938  
Sep21 210322 3735 3767 3735 3759 -9 68 1,277 +14  
Total Volume and Open Interest 1,855,727 4,139,678 -379,206  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210322 10785 10894 10761 10872 +95 39,601 163,685 +15,651  
Sep21 210322 10764 10841 10764 10841 +97 116 316 +96  
Total Volume and Open Interest 93,392 228,200 -11,904  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210322 6661.00 6679.00 6591.50 6674.00 +5.50 94,819 594,586 +23,449  
Sep21 210322 6611.50 6611.50 6611.50 6611.50 +6.50 2 449 -1  
Dec21 210322 6580.00 6580.00 6580.00 6580.00 +6.50 0 18 +0  
Total Volume and Open Interest 194,954 651,457 -29,573  
SPI 200(SFE) Weekly Monthly
Jun21 210322 6665.0 6737.0 6646.0 6725.0 +49.0 53,777 247,639 +8,993  
Sep21 210322 6653.0 6653.0 6653.0 6653.0 +49.0 0 5 +0  
Dec21 210322 6633.0 6633.0 6633.0 6633.0 +49.0 0 158 +0  
Total Volume and Open Interest 64,438 289,699 -11,002  
FTSE MIB(ISE)
Jun21 210322 23885.00 24015.00 23765.00 24000.00 +94.00 22,872 74,828 +10,889  
Sep21 210322 23840.00 23845.00 23705.00 23845.00 +96.00 7 32 +7  
Dec21 210322 23630.00 23630.00 23630.00 23630.00 +101.00        
Total Volume and Open Interest 54,539 106,482 -3,444  
KOSPI 200(KFE)
Jun21 210322 413.00 413.70 408.80 412.40 +1.65 222,251 223,381 -1,128  
Sep21 210322 412.00 413.00 408.90 411.70 +1.15 133 3,079 +35  
Dec21 210322 412.65 412.65 412.65 412.65 -4.85 0 25,047 +0  
Total Volume and Open Interest 222,450 261,953 -1,093  
GSCI(CME) Weekly Monthly
Apr21 210322 473.70 477.25 471.75 475.20 -0.25 30 5,661 -1  
May21 210322 473.85 473.85 472.45 473.85 -0.25 6 7 +6  
Jun21 210322 473.75 473.75 473.75 473.75 -0.45        
Total Volume and Open Interest 36 5,668 +5  
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