Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210323 1418.75 1435.00 1414.25 1423.25 +5.75 86,775 318,508 -531 Hover/Click
Jul21 210323 1404.75 1422.75 1401.75 1411.25 +7.25 36,302 189,840 +1,036 Hover/Click
Aug21 210323 1356.25 1374.50 1355.25 1364.00 +8.75 4,495 23,878 +677 Hover/Click
Sep21 210323 1264.75 1282.00 1264.75 1272.75 +6.25 1,575 13,240 +123 Hover/Click
Nov21 210323 1216.00 1231.00 1215.00 1223.50 +7.50 20,814 201,348 +106 Hover/Click
Jan22 210323 1213.25 1227.75 1212.00 1220.75 +7.75 2,310 24,929 +193 Hover/Click
Mar22 210323 1191.25 1206.50 1191.00 1200.00 +8.50 1,967 51,809 +415 Hover/Click
May22 210323 1190.25 1202.00 1188.00 1195.75 +8.50 837 16,600 +328 Hover/Click
Jul22 210323 1188.50 1200.75 1187.00 1195.75 +8.25 274 7,736 +80 Hover/Click
Aug22 210323 1182.50 1182.50 1182.50 1182.50 +8.50 21 118 +12 Hover/Click
Sep22 210323 1141.25 1150.25 1141.25 1144.75 +7.00 0 440 +0 Hover/Click
Nov22 210323 1115.25 1127.25 1113.50 1119.25 +6.00 237 7,501 +87 Hover/Click
Jan23 210323 1124.25 1124.25 1124.25 1124.25 +6.00 4 67 +4 Hover/Click
Mar23 210323 1123.75 1123.75 1123.75 1123.75 +6.00 0 4 +0 Hover/Click
Total Volume and Open Interest 155,611 856,125 +2,530  
Soybean Meal(CBOT) Weekly Monthly
May21 210323 396.60 402.70 396.00 398.80 +2.20 42,497 161,321 -2,549 Hover/Click
Jul21 210323 397.20 402.80 396.60 399.50 +2.30 22,335 99,549 -62 Hover/Click
Aug21 210323 391.20 396.20 390.30 394.10 +3.30 4,195 25,891 +353 Hover/Click
Sep21 210323 382.10 386.90 381.10 385.20 +3.10 1,241 17,692 +176 Hover/Click
Oct21 210323 370.10 374.80 368.80 373.50 +2.90 912 19,076 +87 Hover/Click
Dec21 210323 368.00 372.90 367.00 371.50 +2.90 6,368 55,117 -26 Hover/Click
Jan22 210323 364.50 369.10 363.60 368.10 +2.90 548 5,623 -91 Hover/Click
Mar22 210323 357.50 361.50 356.20 361.20 +3.40 430 12,092 -14 Hover/Click
May22 210323 356.00 360.40 354.90 360.10 +3.60 366 6,047 +77 Hover/Click
Jul22 210323 357.00 360.70 356.00 360.60 +3.40 101 3,660 +29 Hover/Click
Total Volume and Open Interest 79,090 409,446 -1,985  
Soybean Oil(CBOT) Weekly Monthly
May21 210323 57.56 58.25 56.45 57.02 +0.65 53,700 184,770 -5,391 Hover/Click
Jul21 210323 53.90 54.62 53.48 53.82 +0.07 30,233 109,512 +1,924 Hover/Click
Aug21 210323 51.34 51.95 50.95 51.06 +0.02 7,794 35,435 -333 Hover/Click
Sep21 210323 49.16 50.01 48.96 49.10 -0.06 4,312 27,139 +603 Hover/Click
Oct21 210323 48.05 48.64 47.74 47.88 -0.06 4,349 24,194 -239 Hover/Click
Dec21 210323 47.43 48.05 47.09 47.23 -0.09 10,486 78,819 +303 Hover/Click
Jan22 210323 46.84 47.51 46.51 46.70 -0.05 1,213 11,424 +20 Hover/Click
Mar22 210323 46.15 46.83 45.81 46.03 -0.06 845 12,904 +170 Hover/Click
May22 210323 45.36 46.30 45.29 45.51 -0.05 313 6,181 -36 Hover/Click
Jul22 210323 45.26 45.90 44.87 45.13 +0.04 271 2,953 +20 Hover/Click
Total Volume and Open Interest 113,661 497,215 -2,913  
Canola(WCE) Weekly Monthly
Mar21 210312 833.0 833.0 833.0 833.0 -0.4       Hover/Click
May21 210323 797.0 805.9 780.4 782.8 -13.1 7,235 50,903 -1,203 Hover/Click
Jul21 210323 742.9 750.4 729.2 731.3 -12.4 14,538 41,287 +1,488 Hover/Click
Nov21 210323 621.8 627.0 612.6 615.2 -6.6 6,415 98,103 +1,233 Hover/Click
Jan22 210323 626.1 628.5 617.1 618.3 -6.8 645 20,594 +71 Hover/Click
Total Volume and Open Interest 28,949 214,362 +1,577  
Corn(CBOT) Weekly Monthly
May21 210323 551.25 556.00 547.75 551.25 +2.25 158,521 674,236 -8,236 Hover/Click
Jul21 210323 533.00 537.50 528.50 534.25 +2.75 73,556 395,027 -5,389 Hover/Click
Sep21 210323 484.75 489.50 481.50 486.00 +1.75 16,463 196,966 +12 Hover/Click
Dec21 210323 468.25 472.25 465.25 469.75 +1.75 33,665 365,157 -1,601 Hover/Click
Mar22 210323 476.25 480.25 473.50 477.75 +1.75 5,630 49,028 +637 Hover/Click
May22 210323 481.00 485.00 478.25 482.75 +1.50 1,622 9,987 +367 Hover/Click
Jul22 210323 483.00 486.50 480.00 484.50 +1.75 1,214 23,899 -148 Hover/Click
Sep22 210323 446.00 448.25 442.75 446.00 +1.25 85 5,152 +19 Hover/Click
Dec22 210323 435.75 438.25 433.00 435.75 +1.00 1,006 31,196 +358 Hover/Click
Mar23 210323 443.75 444.75 441.25 442.75 +0.25 0 665 +0 Hover/Click
Total Volume and Open Interest 291,767 1,753,351 -13,981  
Wheat(CBOT) Weekly Monthly
May21 210323 628.00 644.50 621.00 634.75 +7.50 51,669 178,326 +785 Hover/Click
Jul21 210323 620.00 633.50 612.50 626.25 +7.00 21,785 117,441 +1,843 Hover/Click
Sep21 210323 620.50 631.50 612.50 624.25 +5.50 6,496 53,788 -106 Hover/Click
Dec21 210323 625.50 638.00 619.25 630.00 +4.50 4,558 53,194 -212 Hover/Click
Mar22 210323 630.50 642.25 624.25 634.75 +4.00 821 14,151 +18 Hover/Click
May22 210323 629.00 641.50 625.75 635.25 +3.75 65 1,281 +13 Hover/Click
Total Volume and Open Interest 85,542 423,537 +2,365  
Wheat(KCBT) Weekly Monthly
May21 210323 577.00 587.00 566.50 582.00 +3.75 22,951 101,442 +1,191 Hover/Click
Jul21 210323 583.50 592.75 573.00 588.25 +4.00 14,457 68,877 +542 Hover/Click
Sep21 210323 589.25 598.00 579.25 594.00 +4.00 4,384 22,388 +173 Hover/Click
Dec21 210323 597.00 605.75 587.75 602.75 +4.50 1,730 24,071 -157 Hover/Click
Mar22 210323 604.50 613.00 595.50 609.75 +4.75 603 2,398 +65 Hover/Click
May22 210323 600.25 618.00 600.25 614.00 +6.25 218 588 +50 Hover/Click
Jul22 210323 588.00 596.75 584.25 594.25 +6.25 59 838 -12 Hover/Click
Total Volume and Open Interest 44,403 220,689 +1,853  
Wheat(MGE) Weekly Monthly
May21 210323 626.50 637.50 621.25 630.25 +4.25 7,070 36,352 +189 Hover/Click
Jul21 210323 634.00 645.50 629.50 639.00 +4.50 3,793 22,765 +645 Hover/Click
Sep21 210323 641.75 652.50 636.50 646.00 +4.25 1,906 15,338 +25 Hover/Click
Dec21 210323 649.75 659.50 644.00 653.25 +3.50 714 8,600 -252 Hover/Click
Mar22 210323 659.00 661.00 650.00 658.00 +2.75 295 1,106 +115 Hover/Click
May22 210323 662.75 663.75 661.00 661.00 +3.25 242 351 +114 Hover/Click
Total Volume and Open Interest 14,030 84,533 +75,669  
Oats(CBOT) Weekly Monthly
May21 210323 369.00 379.00 369.00 378.25 +9.75 355 3,105 -152 Hover/Click
Jul21 210323 368.75 376.50 367.50 375.75 +9.50 111 567 +64 Hover/Click
Sep21 210323 355.25 357.25 355.25 357.25 +6.25 4 43 +1 Hover/Click
Dec21 210323 352.50 354.00 349.75 353.50 +4.25 4 606 +4 Hover/Click
Total Volume and Open Interest 475 4,348 -82  
Rough Rice(CBOT) Weekly Monthly
May21 210323 13.23 13.26 13.12 13.21 -0.01 201 8,232 -14 Hover/Click
Jul21 210323 13.33 13.41 13.33 13.41 -0.01 0 275 +0 Hover/Click
Sep21 210323 12.92 12.94 12.87 12.90 -0.01 0 523 +0 Hover/Click
Nov21 210323 12.98 12.98 12.98 12.98 -0.01 0 1 +0 Hover/Click
Total Volume and Open Interest 201 9,031 -14  
Live Cattle(CME) Weekly Monthly
Apr21 210323 118.900 119.285 118.430 119.135 +0.350 9,970 48,719 -2,050 Hover/Click
Jun21 210323 118.800 120.180 118.580 120.050 +1.120 23,967 141,263 +737 Hover/Click
Aug21 210323 118.000 119.150 117.650 119.100 +0.965 8,738 72,322 -290 Hover/Click
Oct21 210323 121.680 122.730 121.430 122.635 +0.835 4,608 44,215 +298 Hover/Click
Dec21 210323 124.635 125.500 124.250 125.330 +0.650 3,215 18,918 -102 Hover/Click
Feb22 210323 127.450 128.350 127.230 128.250 +0.550 1,080 8,034 +18 Hover/Click
Total Volume and Open Interest 51,818 337,053 -1,398  
Feeder Cattle(CME) Weekly Monthly
Mar21 210323 135.250 135.600 134.985 135.450 +0.375 1,002 1,540 -306 Hover/Click
Apr21 210323 139.450 140.200 138.580 139.750 +0.315 3,945 10,237 -494 Hover/Click
May21 210323 145.200 145.800 144.200 145.485 +0.385 5,967 18,824 +559 Hover/Click
Aug21 210323 155.035 155.750 154.000 155.580 +0.380 2,389 10,655 +337 Hover/Click
Sep21 210323 156.185 156.580 155.130 156.500 +0.315 644 3,435 +11 Hover/Click
Oct21 210323 156.535 157.150 155.400 157.130 +0.430 355 1,722 +32 Hover/Click
Nov21 210323 155.850 157.330 155.700 157.300 +0.600 177 834 +38 Hover/Click
Total Volume and Open Interest 14,488 47,585 +180  
Lean Hogs(CME) Weekly Monthly
Apr21 210323 95.500 96.630 95.030 96.480 +1.430 8,678 38,253 -1,876 Hover/Click
May21 210323 94.530 95.980 94.130 95.750 +1.350 192 2,914 -9  
Jun21 210323 99.700 101.380 99.230 101.250 +1.770 14,750 93,867 +231 Hover/Click
Jul21 210323 99.900 101.080 99.300 100.950 +1.270 3,869 31,316 +442 Hover/Click
Aug21 210323 98.480 99.650 98.100 99.600 +1.250 3,149 40,632 -26 Hover/Click
Oct21 210323 82.830 84.100 82.600 84.050 +1.220 1,384 34,519 +170 Hover/Click
Dec21 210323 75.480 76.080 75.200 76.000 +0.750 860 22,144 +34 Hover/Click
Feb22 210323 77.230 77.780 77.200 77.550 +0.500 374 4,706 +36 Hover/Click
Total Volume and Open Interest 33,443 272,646 -921  
Class III Milk(CME) Weekly Monthly
Mar21 210323 16.24 16.25 16.24 16.24 unch 21 3,924 +10 Hover/Click
Apr21 210323 16.82 16.83 16.67 16.71 -0.11 313 3,505 +92 Hover/Click
May21 210323 17.56 17.56 17.40 17.48 -0.08 283 3,435 +97 Hover/Click
Jun21 210323 17.69 17.71 17.56 17.67 -0.01 111 2,776 +56 Hover/Click
Jul21 210323 18.07 18.07 17.88 17.96 -0.06 53 1,637 -28 Hover/Click
Aug21 210323 18.24 18.26 18.14 18.14 -0.05 20 1,643 +7 Hover/Click
Sep21 210323 18.32 18.35 18.25 18.25 -0.09 32 1,759 -1 Hover/Click
Oct21 210323 18.35 18.44 18.34 18.34 -0.09 46 1,485 +5 Hover/Click
Nov21 210323 18.30 18.30 18.17 18.17 -0.05 1 1,276 +0 Hover/Click
Dec21 210323 17.90 17.90 17.80 17.80 -0.04 4 1,066 +1 Hover/Click
Jan22 210323 17.60 17.61 17.59 17.60 unch 14 380 +12 Hover/Click
Feb22 210323 17.60 17.60 17.58 17.58 +0.02 33 340 +21 Hover/Click
Mar22 210323 17.59 17.60 17.57 17.57 +0.03 25 306 +15 Hover/Click
Total Volume and Open Interest 989 23,965 +319  
Cocoa(ICE) Weekly Monthly
May21 210323 2506 2511 2443 2447 -58 18,857 81,888 -2,030 Hover/Click
Jul21 210323 2517 2520 2461 2464 -51 13,493 66,490 +1,122 Hover/Click
Sep21 210323 2514 2516 2462 2464 -47 4,012 23,777 +217 Hover/Click
Dec21 210323 2510 2510 2457 2458 -44 1,074 11,932 +87 Hover/Click
Mar22 210323 2492 2495 2449 2450 -42 573 6,028 +141 Hover/Click
May22 210323 2488 2489 2446 2448 -40 354 2,190 +46 Hover/Click
Jul22 210323 2485 2488 2446 2449 -40 40 1,099 +16 Hover/Click
Total Volume and Open Interest 38,415 201,059 -391  
Coffee "C"(ICE) Weekly Monthly
May21 210323 130.10 130.60 127.45 127.60 -2.50 19,903 104,938 -2,481 Hover/Click
Jul21 210323 132.10 132.60 129.50 129.65 -2.45 9,383 48,764 -275 Hover/Click
Sep21 210323 134.00 134.50 131.45 131.60 -2.40 4,312 51,940 +449 Hover/Click
Dec21 210323 135.90 136.60 133.60 133.75 -2.35 3,131 33,930 +313 Hover/Click
Mar22 210323 137.15 138.40 135.40 135.55 -2.35 394 21,225 +5 Hover/Click
May22 210323 137.90 138.95 136.20 136.35 -2.30 221 5,380 +13 Hover/Click
Total Volume and Open Interest 37,629 282,271 -1,912  
Orange Juice(ICE) Weekly Monthly
May21 210323 114.40 114.80 111.35 111.50 -3.30 556 9,470 -62 Hover/Click
Jul21 210323 117.35 117.35 114.50 114.55 -3.15 62 1,193 -11 Hover/Click
Sep21 210323 117.50 117.50 117.40 117.40 -3.05 8 511 +5 Hover/Click
Nov21 210323 120.30 120.30 120.30 120.30 -3.10 1 262 +1 Hover/Click
Jan22 210323 122.95 122.95 122.95 122.95 -3.10 0 48 +0 Hover/Click
Mar22 210323 125.05 125.05 125.05 125.05 -2.75 0 4 +0 Hover/Click
Total Volume and Open Interest 627 11,490 -67  
Sugar #11(ICE) Weekly Monthly
May21 210323 15.52 15.54 15.05 15.43 -0.10 59,634 374,438 -7,670 Hover/Click
Jul21 210323 15.29 15.31 14.92 15.18 -0.11 27,912 238,218 +1,189 Hover/Click
Oct21 210323 15.28 15.28 14.91 15.13 -0.14 13,597 156,027 -321 Hover/Click
Mar22 210323 15.55 15.56 15.24 15.41 -0.16 4,833 100,485 -761 Hover/Click
May22 210323 14.89 14.90 14.62 14.74 -0.18 2,561 55,877 -514 Hover/Click
Jul22 210323 14.40 14.42 14.15 14.23 -0.18 2,267 51,197 +463 Hover/Click
Oct22 210323 14.12 14.13 13.86 13.91 -0.21 1,550 37,533 -562 Hover/Click
Mar23 210323 14.25 14.26 13.96 14.00 -0.25 742 15,950 -162 Hover/Click
Total Volume and Open Interest 114,374 1,052,950 -7,903  
London Cocoa(LCE) Weekly Monthly
May21 210323 1737 1742 1712 1714 -14 5,646 66,945 -634 Hover/Click
Jul21 210323 1706 1710 1684 1686 -12 5,407 43,503 -318 Hover/Click
Sep21 210323 1697 1701 1679 1680 -10 3,687 43,134 +4 Hover/Click
Dec21 210323 1698 1702 1683 1685 -7 2,786 40,665 +368 Hover/Click
Mar22 210323 1699 1700 1684 1686 -4 1,417 18,595 +269 Hover/Click
May22 210323 1700 1701 1686 1687 -4 516 7,456 +55 Hover/Click
Jul22 210323 1702 1704 1688 1689 -4 62 3,225 +5 Hover/Click
Total Volume and Open Interest 19,521 225,965 -251  
London Sugar(LCE) Weekly Monthly
May21 210323 447.80 448.00 432.40 440.50 -8.90 5,282 34,392 -736 Hover/Click
Aug21 210323 435.00 435.50 423.80 431.50 -5.20 2,332 30,951 +2 Hover/Click
Oct21 210323 426.00 426.30 416.00 423.20 -4.30 573 11,035 +87 Hover/Click
Dec21 210323 424.00 424.00 413.80 420.40 -4.10 103 4,621 +24 Hover/Click
Mar22 210323 422.00 422.00 415.20 420.00 -3.80 7 2,780 +7 Hover/Click
Total Volume and Open Interest 8,305 85,650 -610  
Cotton(ICE) Weekly Monthly
May21 210323 84.59 84.87 83.35 83.53 -1.09 14,630 94,727 -607 Hover/Click
Jul21 210323 85.46 85.85 84.40 84.60 -1.01 8,611 52,202 -112 Hover/Click
Oct21 210323 82.07 82.07 82.07 82.07 -1.01 3 19 +1 Hover/Click
Dec21 210323 82.01 82.46 81.26 81.32 -0.88 5,945 67,354 -26 Hover/Click
Mar22 210323 81.43 81.50 80.84 80.91 -0.78 209 7,383 -76 Hover/Click
May22 210323 81.06 81.06 80.58 80.58 -0.70 96 1,371 +7 Hover/Click
Total Volume and Open Interest 29,693 230,636 -751  
Lumber(CME) Weekly Monthly
May21 210323 935.2 950.9 922.0 942.4 +16.2 237 2,055 -51  
Jul21 210323 834.0 845.2 828.3 841.6 +17.8 99 821 +29  
Sep21 210323 770.5 784.5 770.5 775.0 +8.0 13 138 +1  
Nov21 210323 722.0 722.0 722.0 722.0 +8.0 3 9 -1  
Jan22 210323 722.0 722.0 722.0 722.0 +8.0 0 3 +0  
Mar22 210323 722.0 722.0 722.0 722.0 +8.0        
May22 210323 722.0 722.0 722.0 722.0 +8.0        
Total Volume and Open Interest 352 3,026 -22  
Crude Oil(NYM) Weekly Monthly
May21 210323 61.28 61.35 57.25 57.76 -3.80 723,883 414,244 -20,465 Hover/Click
Jun21 210323 61.18 61.26 57.29 57.78 -3.71 244,739 314,653 -15,991 Hover/Click
Jul21 210323 60.92 60.98 57.18 57.64 -3.59 119,409 167,516 -4,019 Hover/Click
Aug21 210323 60.55 60.62 56.92 57.38 -3.43 69,287 116,259 -5,774 Hover/Click
Sep21 210323 60.04 60.04 56.61 57.03 -3.27 61,755 123,451 +1,109 Hover/Click
Oct21 210323 59.41 59.43 56.24 56.64 -3.12 32,226 100,021 +5,048 Hover/Click
Nov21 210323 58.85 58.85 55.91 56.27 -2.95 14,030 68,303 -36 Hover/Click
Dec21 210323 58.36 58.48 55.54 55.93 -2.78 86,982 308,598 +2,409 Hover/Click
Jan22 210323 57.89 57.89 55.30 55.59 -2.65 6,718 53,465 +922 Hover/Click
Feb22 210323 57.46 57.48 54.98 55.27 -2.50 5,659 47,663 -1,004 Hover/Click
Mar22 210323 57.11 57.11 54.64 54.97 -2.41 11,032 51,088 -678 Hover/Click
Apr22 210323 54.69 55.30 54.09 54.69 -2.33 2,133 26,765 +599 Hover/Click
May22 210323 54.45 54.45 54.45 54.45 -2.24 5,444 23,497 +2,180 Hover/Click
Jun22 210323 56.04 56.16 53.90 54.23 -2.19 18,954 109,729 +1,712 Hover/Click
Jul22 210323 54.39 54.39 53.99 53.99 -2.13 4,243 24,132 -233 Hover/Click
Aug22 210323 53.77 53.77 53.77 53.77 -2.06 1,654 15,225 -260 Hover/Click
Total Volume and Open Interest 1,522,808 2,360,325 -65,343  
e-miNY Crude Oil(NYM)
May21 210323 61.250 61.350 57.275 57.750 -3.800 39,267 2,731 -133  
Jun21 210323 61.175 61.250 57.325 57.775 -3.725 1,552 480 -13  
Jul21 210323 60.900 60.950 57.250 57.650 -3.575 335 303 +174  
Aug21 210323 60.100 60.100 57.075 57.375 -3.425 10 22 +2  
Sep21 210323 58.175 58.175 56.925 57.025 -3.275 4 29 +2  
Oct21 210323 59.125 59.125 56.650 56.650 -3.100 43 27 -5  
Nov21 210323 56.575 56.575 55.900 56.275 -2.950 5 45 +0  
Dec21 210323 58.400 58.400 55.600 55.925 -2.775 182 333 +0  
Jan22 210323 56.000 56.625 55.325 55.600 -2.650 0 13 +0  
Feb22 210323 55.900 56.000 55.000 55.275 -2.500 6 10 +0  
Total Volume and Open Interest 41,419 4,117 -1,074  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210323 182.36 182.64 172.95 174.89 -8.04 42,412 50,035 -11,827 Hover/Click
May21 210323 182.41 182.73 173.15 175.02 -8.01 62,691 110,673 +2,473 Hover/Click
Jun21 210323 182.25 182.70 173.44 175.19 -7.94 32,884 67,369 -715 Hover/Click
Jul21 210323 182.49 182.49 173.67 175.44 -7.91 10,848 29,612 +258 Hover/Click
Aug21 210323 183.21 183.21 174.01 175.72 -7.83 4,012 17,360 +695 Hover/Click
Sep21 210323 182.67 182.67 174.45 176.12 -7.74 7,340 25,527 +578 Hover/Click
Oct21 210323 182.66 182.66 175.55 176.50 -7.63 2,642 12,439 +378 Hover/Click
Nov21 210323 182.93 182.93 176.34 176.88 -7.46 1,902 10,910 +80 Hover/Click
Dec21 210323 181.76 181.76 175.52 177.12 -7.27 11,751 50,802 -1,177 Hover/Click
Jan22 210323 182.50 182.50 176.79 177.47 -7.14 1,867 11,856 -13 Hover/Click
Feb22 210323 179.63 180.80 176.80 177.60 -7.02 1,083 3,327 +183 Hover/Click
Mar22 210323 182.00 182.00 176.98 177.28 -6.91 1,329 4,451 +240 Hover/Click
Apr22 210323 178.93 179.80 175.70 176.41 -6.74 284 1,795 +55 Hover/Click
May22 210323 179.70 179.70 175.70 176.03 -6.56 135 1,016 +11 Hover/Click
Total Volume and Open Interest 182,175 426,975 -8,605  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210323 195.90 195.91 187.09 189.64 -6.34 39,043 47,627 -8,401 Hover/Click
May21 210323 195.75 195.78 186.97 189.59 -6.25 75,419 129,422 -2,362 Hover/Click
Jun21 210323 194.30 194.73 186.18 188.70 -6.22 42,923 58,848 -809 Hover/Click
Jul21 210323 192.08 192.16 184.92 187.18 -6.13 27,322 33,728 +1,876 Hover/Click
Aug21 210323 189.69 189.98 182.97 185.19 -6.02 12,128 17,512 +1,244 Hover/Click
Sep21 210323 186.55 187.20 180.43 182.51 -5.93 14,401 31,784 -410 Hover/Click
Oct21 210323 173.90 173.90 168.69 170.06 -5.72 2,877 17,273 +144 Hover/Click
Nov21 210323 170.48 171.04 165.46 166.80 -5.65 2,029 10,576 +67 Hover/Click
Dec21 210323 168.32 168.36 162.46 164.47 -5.52 5,882 31,184 +518 Hover/Click
Jan22 210323 163.31 166.30 163.10 163.79 -5.37 352 3,273 -102 Hover/Click
Total Volume and Open Interest 222,546 389,306 -8,244  
e-miNY RBOB Gasoline(NYM)
Apr21 210323 189.64 189.64 189.64 189.64 -6.34 0 3 +0  
May21 210323 189.59 189.59 189.59 189.59 -6.25 0 1 +0  
Jun21 210323 188.70 188.70 188.70 188.70 -6.22        
Jul21 210323 187.18 187.18 187.18 187.18 -6.13        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210323 2.578 2.581 2.502 2.508 -0.074 74,375 60,393 -11,141 Hover/Click
May21 210323 2.614 2.615 2.551 2.554 -0.065 66,140 266,584 +1,661 Hover/Click
Jun21 210323 2.670 2.671 2.611 2.615 -0.059 23,348 105,496 +2,730 Hover/Click
Jul21 210323 2.725 2.727 2.670 2.674 -0.057 19,578 92,775 +2,082 Hover/Click
Aug21 210323 2.739 2.741 2.688 2.692 -0.054 8,761 52,022 +606 Hover/Click
Sep21 210323 2.730 2.731 2.679 2.683 -0.053 7,692 102,971 +1,142 Hover/Click
Oct21 210323 2.746 2.746 2.693 2.698 -0.053 13,363 130,976 -831 Hover/Click
Nov21 210323 2.815 2.816 2.764 2.770 -0.051 2,938 65,191 +488 Hover/Click
Dec21 210323 2.946 2.946 2.898 2.904 -0.046 3,124 45,395 +436 Hover/Click
Jan22 210323 3.035 3.041 2.993 2.999 -0.044 6,587 55,215 +848 Hover/Click
Feb22 210323 2.984 2.984 2.940 2.948 -0.038 2,561 19,550 +241 Hover/Click
Mar22 210323 2.805 2.805 2.771 2.777 -0.029 2,557 43,077 +373 Hover/Click
Apr22 210323 2.452 2.455 2.433 2.438 -0.007 2,533 43,764 +254 Hover/Click
May22 210323 2.410 2.415 2.394 2.401 -0.001 1,011 19,759 -51 Hover/Click
Jun22 210323 2.438 2.447 2.430 2.438 unch 795 13,583 +153 Hover/Click
Jul22 210323 2.469 2.488 2.469 2.476 unch 426 8,165 +20 Hover/Click
Total Volume and Open Interest 237,421 1,215,558 -685  
Brent Crude Oil(ICE) Weekly Monthly
May21 210323 64.30 64.30 60.27 60.79 -3.83 446,114 254,042 -69,644 Hover/Click
Jun21 210323 64.29 64.29 60.33 60.86 -3.66 481,802 496,012 +389 Hover/Click
Jul21 210323 63.81 63.81 60.05 60.56 -3.54 241,767 323,066 +4,539 Hover/Click
Aug21 210323 63.38 63.38 59.81 60.31 -3.41 148,795 164,041 +15,465 Hover/Click
Sep21 210323 62.98 62.98 59.55 60.04 -3.27 150,565 160,374 +7,529 Hover/Click
Oct21 210323 62.43 62.53 59.26 59.74 -3.12 49,038 77,992 +96 Hover/Click
Nov21 210323 62.11 62.11 58.99 59.45 -2.96 35,228 71,868 -1,465 Hover/Click
Dec21 210323 61.67 61.68 58.72 59.15 -2.82 212,375 255,560 -2,008 Hover/Click
Jan22 210323 61.22 61.22 58.51 58.88 -2.69 13,627 55,536 -452 Hover/Click
Feb22 210323 60.45 60.45 58.50 58.63 -2.57 9,770 44,564 -895 Hover/Click
Mar22 210323 58.30 58.40 58.30 58.40 -2.48 13,517 65,057 +1,953 Hover/Click
Apr22 210323 58.21 58.21 58.21 58.21 -2.38 893 20,287 +172 Hover/Click
May22 210323 58.03 58.03 58.03 58.03 -2.29 911 26,038 +86 Hover/Click
Jun22 210323 59.81 59.81 57.53 57.86 -2.20 31,644 112,837 -1,334 Hover/Click
Total Volume and Open Interest 1,914,279 2,611,955 -40,261  
Gas Oil(ICE) Weekly Monthly
Apr21 210323 511.50 511.75 482.00 497.25 -16.25 102,549 119,341 -7,904 Hover/Click
May21 210323 514.25 514.50 485.00 500.00 -16.25 85,372 155,523 -2,401 Hover/Click
Jun21 210323 516.00 516.00 487.00 501.75 -16.25 66,899 122,977 -4,265 Hover/Click
Jul21 210323 517.25 517.25 488.50 503.25 -16.25 22,380 61,388 +1,422 Hover/Click
Aug21 210323 518.25 518.25 489.50 504.25 -16.00 14,891 37,588 -1,942 Hover/Click
Sep21 210323 518.00 518.00 491.25 505.25 -15.75 21,793 48,344 +1,643 Hover/Click
Oct21 210323 519.50 519.50 492.75 506.50 -15.25 15,631 71,543 +1,080 Hover/Click
Nov21 210323 517.75 517.75 492.75 506.25 -14.75 7,076 40,393 +382 Hover/Click
Dec21 210323 516.00 516.00 491.50 505.00 -14.25 38,008 128,737 -228 Hover/Click
Jan22 210323 514.25 515.00 494.25 505.00 -13.75 2,272 28,119 -172 Hover/Click
Total Volume and Open Interest 390,478 951,040 -12,608  
Ethanol(CBOT)
Apr21 210323 1.799 1.799 1.799 1.799 unch 0 35 +0  
May21 210323 1.774 1.774 1.774 1.774 unch 0 35 +0  
Jun21 210323 1.760 1.760 1.760 1.760 unch        
Jul21 210323 1.760 1.760 1.760 1.760 unch        
Aug21 210323 1.699 1.699 1.699 1.699 unch 0 8 +0  
Sep21 210323 1.699 1.699 1.699 1.699 unch 0 3 +0  
Oct21 210323 1.686 1.686 1.686 1.686 unch        
Nov21 210323 1.686 1.686 1.686 1.686 unch        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210323 61.27 61.27 57.26 57.76 -3.80 71,490 56,891 -5,590 Hover/Click
Jun21 210323 61.23 61.23 57.33 57.78 -3.71 102,792 89,140 +1,091 Hover/Click
Jul21 210323 60.84 60.84 57.38 57.64 -3.59 75,956 29,635 +116 Hover/Click
Aug21 210323 60.02 60.02 56.96 57.38 -3.43 50,488 22,681 +58 Hover/Click
Sep21 210323 59.00 59.00 56.78 57.03 -3.27 26,161 28,840 -866 Hover/Click
Oct21 210323 59.10 59.10 56.40 56.64 -3.12 8,803 13,234 +863 Hover/Click
Nov21 210323 58.40 58.40 56.02 56.27 -2.95 4,998 12,590 +378 Hover/Click
Dec21 210323 57.95 57.95 55.66 55.93 -2.78 17,079 95,514 -283 Hover/Click
Jan22 210323 57.49 57.49 55.59 55.59 -2.65 1,038 6,859 -28 Hover/Click
Feb22 210323 55.27 55.27 55.27 55.27 -2.50 784 4,409 -186 Hover/Click
Mar22 210323 54.97 54.97 54.97 54.97 -2.41 771 10,198 +138 Hover/Click
Apr22 210323 54.69 54.69 54.69 54.69 -2.33 201 4,418 -58 Hover/Click
May22 210323 54.45 54.45 54.45 54.45 -2.24 297 4,112 +80 Hover/Click
Jun22 210323 55.20 55.20 54.21 54.23 -2.19 4,686 27,384 -574 Hover/Click
Jul22 210323 53.99 53.99 53.99 53.99 -2.13 700 2,396 +528 Hover/Click
Aug22 210323 53.77 53.77 53.77 53.77 -2.06 179 2,530 -34 Hover/Click
Total Volume and Open Interest 372,362 540,316 -17,418  
US Dollar Index(ICE) Weekly Monthly
Jun21 210323 91.810 92.400 91.770 92.348 +0.608 32,375 34,039 -1,798 Hover/Click
Sep21 210323 91.800 92.335 91.800 92.327 +0.607 151 485 +3 Hover/Click
Dec21 210323 92.300 92.305 92.300 92.305 +0.605 0 97 +0 Hover/Click
Total Volume and Open Interest 32,526 34,621 -1,795  
Australian Dollar(CME) Weekly Monthly
Jun21 210323 77.48 77.50 76.20 76.46 -1.10 92,636 127,730 -943 Hover/Click
Sep21 210323 77.32 77.32 76.23 76.48 -1.10 34 567 +15 Hover/Click
Dec21 210323 77.11 77.11 76.27 76.49 -1.10 2 120 +2 Hover/Click
Total Volume and Open Interest 92,782 128,997 -930  
British Pound(CME) Weekly Monthly
Jun21 210323 138.63 138.69 137.44 137.62 -1.06 100,046 143,134 -852 Hover/Click
Sep21 210323 138.56 138.56 137.48 137.65 -1.06 16 830 -3 Hover/Click
Dec21 210323 137.98 138.03 137.53 137.68 -1.06 0 401 +0 Hover/Click
Total Volume and Open Interest 100,642 145,535 -618  
Canadian Dollar(CME) Weekly Monthly
Jun21 210323 79.87 79.90 79.41 79.57 -0.39 74,264 159,866 -351 Hover/Click
Sep21 210323 79.89 79.89 79.42 79.57 -0.39 49 1,740 +19 Hover/Click
Dec21 210323 79.70 79.83 79.43 79.57 -0.38 13 2,098 +12 Hover/Click
Mar22 210323 79.57 79.57 79.48 79.57 -0.40 0 31 +0 Hover/Click
Total Volume and Open Interest 74,449 164,316 -328  
Japanese Yen(CME) Weekly Monthly
Jun21 210323 91.95 92.32 91.92 92.03 +0.04 112,669 158,128 +4,068 Hover/Click
Sep21 210323 92.30 92.40 92.02 92.12 +0.04 13 230 +3 Hover/Click
Dec21 210323 92.22 92.50 92.20 92.22 +0.04 0 183 +0 Hover/Click
Total Volume and Open Interest 112,783 159,371 +4,085  
Swiss Franc(CME) Weekly Monthly
Jun21 210323 108.57 108.58 107.23 107.32 -1.22 18,475 39,436 -152 Hover/Click
Sep21 210323 108.24 108.84 107.51 107.59 -1.22 21 139 -3 Hover/Click
Dec21 210323 107.86 107.86 107.86 107.86 -1.23 0 4 +0 Hover/Click
Total Volume and Open Interest 18,496 39,579 -155  
EuroFX(CME) Weekly Monthly
Jun21 210323 119.56 119.63 118.64 118.73 -0.91 174,375 626,990 -3,231 Hover/Click
Sep21 210323 119.78 119.86 118.88 118.97 -0.90 134 4,204 +7 Hover/Click
Dec21 210323 119.90 119.90 119.15 119.20 -0.91 4 1,921 +0 Hover/Click
Total Volume and Open Interest 175,134 636,444 -3,139  
Mexican Peso(CME) Weekly Monthly
Jun21 210323 482.25 482.63 475.13 477.38 -4.88 54,390 120,870 +3,286 Hover/Click
Sep21 210323 472.63 477.50 470.50 472.63 -4.75 0 14 +0 Hover/Click
Total Volume and Open Interest 54,395 121,295 +3,288  
Brazilian Real(CME) Weekly Monthly
Apr21 210323 180.85 183.15 178.10 181.95 +0.45 6,975 43,461 -1,198  
May21 210323 180.00 182.80 178.00 181.75 +0.45 405 594 +288  
Jun21 210323 179.30 182.50 176.90 181.35 +0.45 86 3,202 +5 Hover/Click
Jul21 210323 180.90 181.35 178.75 180.90 +0.50 0 427 +0  
Total Volume and Open Interest 7,466 47,684 -905  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210323 155~000 156~180 154~280 156~050 +0~290 480,369 1,198,954 +12,548 Hover/Click
Sep21 210323 154~210 154~210 154~210 154~210 +0~290 1 3 +0 Hover/Click
Dec21 210323 154~210 154~210 154~210 154~210 +0~290       Hover/Click
Total Volume and Open Interest 480,419 1,199,780 +12,547  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210323 131~155 132~030 131~140 131~295 +0~120 2,193,356 3,979,190 +59,233 Hover/Click
Sep21 210323 131~050 131~070 130~275 131~050 +0~145 2 12 +0 Hover/Click
Dec21 210323 131~050 131~050 131~050 131~050 +0~145       Hover/Click
Total Volume and Open Interest 2,204,097 4,003,631 +48,916  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210323 124~112 124~134 124~064 124~114 +0~042 6,456 11,383 -699 Hover/Click
Jun21 210323 123~214 123~292 123~206 123~264 +0~044 1,263,794 3,503,539 -16,770 Hover/Click
Sep21 210323 123~084 123~084 123~084 123~084 +0~044       Hover/Click
Total Volume and Open Interest 1,270,250 3,514,922 -17,469  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210323 110~143 110~143 110~141 110~141 +0~001 3,735 30,240 -1,724 Hover/Click
Jun21 210323 110~121 110~127 110~120 110~122 unch 605,482 2,272,934 -40,119 Hover/Click
Sep21 210323 110~121 110~121 110~121 110~121 unch       Hover/Click
Total Volume and Open Interest 609,217 2,303,174 -41,843  
Eurodollars(CME) Weekly Monthly
Jun21 210323 99.835 99.835 99.825 99.830 unch 193,118 1,171,848 -9,327  
Sep21 210323 99.815 99.820 99.810 99.815 unch 236,478 784,341 +13,974  
Dec21 210323 99.735 99.750 99.730 99.745 +0.010 339,073 965,402 -8,689  
Mar22 210323 99.775 99.785 99.775 99.780 unch 194,950 793,500 -1,455  
Jun22 210323 99.740 99.750 99.735 99.740 unch 223,507 767,385 -11,847  
Sep22 210323 99.675 99.680 99.665 99.675 +0.005 202,867 793,935 +2,738  
Dec22 210323 99.550 99.565 99.545 99.555 +0.005 256,357 732,277 -7,370  
Mar23 210323 99.470 99.490 99.460 99.480 +0.015 233,107 1,126,129 +5,038  
Jun23 210323 99.320 99.355 99.310 99.335 +0.015 251,370 686,016 +10,534  
Sep23 210323 99.075 99.120 99.070 99.095 +0.015 255,638 529,003 +8,346  
Dec23 210323 98.910 98.965 98.905 98.940 +0.025 258,153 700,398 +9,629  
Mar24 210323 98.740 98.800 98.730 98.780 +0.035 180,122 275,439 -8,441  
Jun24 210323 98.565 98.635 98.550 98.615 +0.045 131,560 279,436 -6,506  
Sep24 210323 98.400 98.480 98.385 98.460 +0.055 99,441 270,527 -7,192  
Dec24 210323 98.255 98.345 98.245 98.320 +0.055 89,441 198,224 -6,579  
Mar25 210323 98.120 98.225 98.120 98.200 +0.060 65,418 123,155 -3,965  
Jun25 210323 98.015 98.110 98.005 98.090 +0.060 54,913 85,332 +3,695  
Sep25 210323 97.915 98.015 97.905 97.990 +0.060 50,181 159,839 +3,794  
Total Volume and Open Interest 3,484,281 10,860,385 +14,601  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210323 182~04 184~22 181~30 183~26 +1~02 205,294 1,154,983 +772  
Sep21 210323 182~10 182~10 182~10 182~10 +1~02        
Total Volume and Open Interest 205,393 1,155,734 -2,953  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210323 144~150 145~160 144~110 145~060 +0~195 350,254 1,281,959 +658  
Sep21 210323 145~060 145~060 145~060 145~060 +0~195        
Total Volume and Open Interest 350,365 1,282,643 -2,470  
30 Day Federal Funds(CBOT)
Mar21 210323 99.930 99.933 99.927 99.930 -0.003 8,301 117,257 -592  
Apr21 210323 99.940 99.940 99.930 99.935 -0.005 19,628 180,341 -321  
May21 210323 99.930 99.935 99.925 99.930 -0.005 26,065 113,120 +405  
Jun21 210323 99.930 99.935 99.925 99.930 -0.005 7,557 82,728 -359  
Jul21 210323 99.930 99.930 99.925 99.925 -0.010 6,436 99,837 -3,582  
Aug21 210323 99.925 99.925 99.920 99.920 -0.010 3,276 58,661 +190  
Total Volume and Open Interest 121,683 1,076,669 -6,343  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210323 151.26 151.37 151.22 151.33 +0.07 798 13,151 -41 Hover/Click
Sep21 210323 151.33 151.33 151.33 151.33 +0.07       Hover/Click
Dec21 210323 151.33 151.33 151.33 151.33 +0.07       Hover/Click
Total Volume and Open Interest 798 13,151 -41  
Euro-Buxl(EUREX)
Jun21 210323 206.00 208.08 205.56 207.22 +1.40 66,256 284,600 -4,071  
Sep21 210323 205.54 205.54 205.54 205.54 +1.44 0 2 +0  
Dec21 210323 204.32 204.32 204.32 204.32 +1.40        
Total Volume and Open Interest 66,256 284,602 -4,071  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210323 171.54 172.17 171.42 171.92 +0.43 665,343 1,422,064 -56,351 Hover/Click
Sep21 210323 173.60 173.73 173.60 173.73 +0.42 4 25 +3 Hover/Click
Dec21 210323 171.17 171.17 171.17 171.17 +0.43       Hover/Click
Total Volume and Open Interest 665,347 1,422,089 -56,348  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210323 135.23 135.38 135.19 135.31 +0.10 374,817 1,103,693 -30,036 Hover/Click
Sep21 210323 134.71 134.71 134.71 134.71 +0.10 0 31 +0 Hover/Click
Dec21 210323 135.61 135.61 135.61 135.61 +0.10       Hover/Click
Total Volume and Open Interest 374,817 1,103,724 -30,036  
Euro-Schatz(EUREX)
Jun21 210323 112.12 112.15 112.12 112.14 +0.01 248,659 1,489,937 -13,024  
Sep21 210323 112.74 112.74 112.74 112.74 +0.01        
Dec21 210323 112.99 112.99 112.99 112.99 +0.01        
Total Volume and Open Interest 248,659 1,489,937 -13,024  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210323 100.540 100.540 100.540 100.540 unch 100 866 +100  
Sep21 210323 100.545 100.545 100.545 100.545 +0.005 100 1,438 +100  
Total Volume and Open Interest 400 3,611 +400  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210323 129~02 129~10 129~02 129~10 +0~17 196 36,687 -98 Hover/Click
Jun21 210323 128~00 128~15 127~31 128~09 +0~17 251,891 613,698 -2,537 Hover/Click
Total Volume and Open Interest 252,087 650,388 -2,635  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210323 99.92 99.92 99.91 99.92 unch 10,998 638,267 -980  
Sep21 210323 99.91 99.92 99.90 99.90 -0.01 40,261 518,654 +14,436  
Dec21 210323 99.88 99.88 99.88 99.88 unch 53,264 535,045 -567  
Mar22 210323 99.79 99.79 99.79 99.79 +0.00 43,927 551,256 -3,234  
Jun22 210323 99.75 99.76 99.75 99.75 +0.01 44,904 484,103 -489  
Sep22 210323 99.68 99.71 99.68 99.69 +0.01 50,717 290,339 -1,706  
Total Volume and Open Interest 494,444 4,355,169 +14,759  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210323 100.540 100.545 100.535 100.540 unch 133,181 375,233 +14,686  
Sep21 210323 100.540 100.550 100.540 100.545 unch 65,364 327,848 -6,885  
Dec21 210323 100.550 100.555 100.545 100.550 -0.005 65,439 403,854 +9,949  
Total Volume and Open Interest 901,122 3,427,295 +42,555  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210323 99.95 99.96 99.95 99.96 +0.01 2,717 149,366 -966  
Sep21 210323 99.93 99.94 99.92 99.94 +0.01 11,246 151,717 -2,049  
Dec21 210323 99.90 99.91 99.90 99.91 +0.01 11,695 168,758 +2,668  
Mar22 210323 99.87 99.89 99.87 99.88 +0.01 9,883 164,759 +348  
Jun22 210323 99.83 99.85 99.83 99.85 +0.02 5,495 101,699 +767  
Sep22 210323 99.77 99.80 99.77 99.79 +0.02 2,939 69,825 +302  
Dec22 210323 99.68 99.72 99.68 99.71 +0.03 4,108 45,996 +196  
Mar23 210323 99.58 99.61 99.58 99.61 +0.03 2,359 18,389 +202  
Jun23 210323 99.46 99.48 99.46 99.48 +0.02 0 1,790 +0  
Sep23 210323 99.35 99.35 99.35 99.35 +0.03 0 908 +0  
Total Volume and Open Interest 50,604 874,010 +1,538  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210323 98.21 98.25 98.17 98.24 +0.03 211,966 1,319,656 -5,413  
Sep21 210323 98.24 98.24 98.24 98.24 +0.03        
Total Volume and Open Interest 211,966 1,319,656 -5,413  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210323 99.72 99.74 99.72 99.74 +0.01 134,063 704,358 -10,829  
Sep21 210323 99.74 99.74 99.74 99.74 +0.01        
Total Volume and Open Interest 134,063 704,358 -10,829  
Gold(CMX) Weekly Monthly
Apr21 210323 1738.5 1742.0 1722.7 1725.1 -13.0 213,282 189,788 -11,046 Hover/Click
Jun21 210323 1741.2 1744.4 1725.2 1727.5 -12.9 40,485 227,593 +13,514 Hover/Click
Aug21 210323 1743.1 1746.0 1727.2 1729.5 -12.9 2,716 32,440 +1,270 Hover/Click
Oct21 210323 1734.9 1746.0 1728.8 1731.1 -13.0 126 9,065 +19 Hover/Click
Dec21 210323 1744.7 1749.0 1730.9 1732.9 -13.0 1,248 14,122 +220 Hover/Click
Feb22 210323 1738.0 1738.0 1734.3 1734.9 -12.9 108 4,761 -6 Hover/Click
Apr22 210323 1736.5 1736.5 1736.5 1736.5 -12.9 0 62 +0 Hover/Click
Jun22 210323 1737.8 1737.8 1737.8 1737.8 -12.9 0 129 +0 Hover/Click
Aug22 210323 1739.3 1739.3 1739.3 1739.3 -12.9 0 4 +0 Hover/Click
Oct22 210323 1742.3 1742.3 1742.3 1742.3 -12.9       Hover/Click
Dec22 210323 1757.0 1757.0 1742.9 1744.4 -12.9 28 365 +13 Hover/Click
Total Volume and Open Interest 258,270 480,007 +4,028  
Silver(CMX) Weekly Monthly
Mar21 210323 2561.5 2569.5 2509.5 2520.0 -54.1 194 941 -107 Hover/Click
May21 210323 2585.0 2591.5 2505.0 2522.7 -54.2 51,790 129,357 +932 Hover/Click
Jul21 210323 2586.0 2590.0 2508.5 2525.7 -53.8 2,553 15,178 -505 Hover/Click
Sep21 210323 2576.5 2587.5 2512.5 2528.5 -53.3 828 5,224 +111 Hover/Click
Dec21 210323 2580.0 2590.0 2515.0 2531.8 -53.0 251 6,731 +71 Hover/Click
Mar22 210323 2534.8 2534.8 2534.8 2534.8 -53.0 88 754 +58 Hover/Click
May22 210323 2541.5 2541.5 2538.8 2538.8 -54.0 0 76 +0 Hover/Click
Total Volume and Open Interest 55,938 161,387 +557  
Platinum(NYMEX) Weekly Monthly
Apr21 210323 1187.1 1197.0 1168.3 1174.6 -9.4 17,553 38,022 -2,110 Hover/Click
Jul21 210323 1191.0 1200.6 1172.5 1178.8 -9.3 3,781 34,810 +1,477 Hover/Click
Oct21 210323 1183.1 1202.4 1176.2 1181.1 -9.5 78 725 -10 Hover/Click
Jan22 210323 1205.0 1205.0 1182.0 1185.1 -10.0 2 144 +0 Hover/Click
Total Volume and Open Interest 21,434 73,743 -676  
Palladium(NYMEX) Weekly Monthly
Mar21 210323 2626.50 2626.50 2612.60 2612.60 +16.70 2 5 -1 Hover/Click
Jun21 210323 2614.50 2644.50 2560.00 2617.30 +17.10 2,346 9,555 -36 Hover/Click
Sep21 210323 2637.00 2637.00 2610.00 2614.50 +17.00 16 313 +11 Hover/Click
Total Volume and Open Interest 2,364 9,873 -26  
Copper(CMX) Weekly Monthly
Mar21 210323 413.35 413.35 403.00 408.80 -6.10 834 1,645 -333 Hover/Click
May21 210323 414.45 416.50 401.60 407.95 -6.00 75,166 143,919 -1,637 Hover/Click
Jul21 210323 414.45 416.60 401.95 408.15 -6.00 6,232 37,180 -82 Hover/Click
Sep21 210323 414.15 415.60 401.80 407.95 -5.95 1,611 24,003 -153 Hover/Click
Dec21 210323 413.90 414.45 400.75 407.05 -5.80 438 19,292 +3 Hover/Click
Total Volume and Open Interest 85,212 238,705 -2,283  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210323 32644 32689 32235 32306 -313 210,458 89,829 -654 Hover/Click
Sep21 210323 32473 32570 32114 32178 -330 62 66 +18 Hover/Click
Dec21 210323 32104 32104 32104 32104 -312 0 3 +0 Hover/Click
Mar22 210323 31996 31996 31996 31996 -311       Hover/Click
Total Volume and Open Interest 210,520 89,898 -22,450  
S & P 500(CME) Weekly Monthly
Jun21 210323 3899.75 3937.50 3899.75 3899.75 -30.25 6,234 5,157 +4,734  
Sep21 210323 3889.75 3889.75 3889.75 3889.75 -30.50        
Dec21 210323 3879.75 3879.75 3879.75 3879.75 -29.50        
Mar22 210323 595.40 595.40 595.40 595.40 -20.30        
Total Volume and Open Interest 6,234 5,231 +4,734  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210323 3933.25 3938.75 3890.50 3899.75 -30.25 2,047,619 2,531,029 -25,673 Hover/Click
Sep21 210323 3925.00 3928.25 3881.25 3889.75 -30.50 1,097 1,908 +288 Hover/Click
Dec21 210323 3917.75 3918.50 3872.75 3879.75 -29.50 168 295 +148 Hover/Click
Mar22 210323 3872.25 3872.25 3872.25 3872.25 -20.25 3 20 +0 Hover/Click
Total Volume and Open Interest 2,048,887 2,533,252 -501,446  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210323 13069.00 13172.00 12979.00 13006.25 -65.50 641,117 222,596 +2,938 Hover/Click
Sep21 210323 13074.50 13158.25 12971.00 12995.50 -65.50 679 558 +130 Hover/Click
Dec21 210323 12983.25 13138.50 12966.00 12983.25 -67.75 5 13 +5 Hover/Click
Total Volume and Open Interest 641,801 223,167 -51,947  
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 210323 2599.50 2603.00 2513.70 2523.90 -67.80 14,961 46,954 -734 Hover/Click
Sep21 210323 2521.80 2521.80 2521.80 2521.80 -79.90 0 1 +0 Hover/Click
Total Volume and Open Interest 14,961 46,955 -4,651  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210323 21.80 23.30 21.75 22.83 +1.10 78,494 214,012 -9,087  
May21 210323 23.90 25.00 23.85 24.75 +0.81 36,752 69,024 +1,502  
Jun21 210323 24.85 25.76 24.83 25.57 +0.67 11,633 29,997 -1,269  
Total Volume and Open Interest 143,366 371,367 -6,542  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210323 1290.00 1290.00 1290.00 1290.00 -46.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210323 2264.50 2269.50 2168.90 2180.40 -80.90 212,673 489,560 -4,418 Hover/Click
Sep21 210323 2254.00 2264.10 2165.40 2176.20 -80.70 61 78 +29 Hover/Click
Dec21 210323 2172.10 2172.10 2172.10 2172.10 -80.40       Hover/Click
Total Volume and Open Interest 212,734 489,638 -121,868  
Nikkei 225(CME)
Jun21 210323 29125 29345 28640 28710 -435 9,455 14,154 -107  
Sep21 210323 28855 29290 28635 28695 -405 6 8 +6  
Total Volume and Open Interest 9,461 14,162 -101  
Nikkei 225(SGX) Weekly Monthly
Jun21 210323 28975 29325 28730 28830 -140 66,347 96,739 -2,748  
Sep21 210323 28805 28805 28800 28800 -145 0 895 +5  
Dec21 210323 28655 28655 28655 28655 -140 0 10,607 +0  
Total Volume and Open Interest 66,347 127,012 -2,176  
Nikkei 225 Mini(JPX)
Jun21 210323 29120 29325 28770 28810 -120 528,691 222,822 +4,566  
Sep21 210323 28870 29265 28675 28750 -140 8,322 3,475 +1,289  
Dec21 210323 28670 29065 28490 28560 -120 552 2,088 +73  
Total Volume and Open Interest 573,433 352,609 +17,499  
Nikkei 225(JPX)
Jun21 210323 29120 29320 28770 28810 -120 47,116 220,080 +3,040  
Sep21 210323 29070 29250 28750 28750 -140 182 3,465 +38  
Dec21 210323 29010 29020 28560 28560 -120 2 42,545 -969  
Total Volume and Open Interest 47,304 301,118 +2,112  
Nikkei 225(CME) Yen
Jun21 210323 29080 29320 28615 28680 -435 51,546 34,302 +1,119  
Sep21 210323 28630 29245 28580 28630 -420 7 185 +7  
Dec21 210323 28460 28460 28460 28460 -370        
Total Volume and Open Interest 51,553 34,487 +1,126  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210323 28680 28680 28680 28680 -440        
Sep21 210323 28630 28630 28630 28630 -420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210323 5930.0 5959.0 5904.0 5936.0 -22.5 87,112 278,895 +24,250  
May21 210323 5855.0 5885.5 5839.0 5868.0 -22.5        
Jun21 210323 5835.5 5838.5 5832.0 5838.0 -22.5 476 5,766 +147  
Sep21 210323 5815.5 5815.5 5815.5 5815.5 -22.5 1 5 +1  
Dec21 210323 5792.0 5792.0 5792.0 5792.0 -22.5 0 28,501 +0  
Mar22 210323 5777.0 5777.0 5777.0 5777.0 -22.5        
Total Volume and Open Interest 106,974 322,671    
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210323 28868 29027 28305 28484 -371 142,863 100,901 +349  
Apr21 210323 28840 28968 28266 28434 -380 818 3,925 +372  
Total Volume and Open Interest 11,654 511,128 -283  
DAX(EUREX) Weekly Monthly
Jun21 210323 14686.0 14720.0 14526.0 14698.0 +31.0 75,346 78,455 +7,769  
Sep21 210323 14550.0 14690.0 14550.0 14674.0 +30.0 14 153 +1  
Dec21 210323 14595.0 14652.0 14595.0 14652.0 +29.0        
Total Volume and Open Interest 80,870 78,608    
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210323 14685.0 14720.0 14526.0 14698.0 +31.0 53,557 13,644 +3,963  
Sep21 210323 14575.0 14690.0 14514.0 14674.0 +30.0 36 126 -5  
Total Volume and Open Interest 54,826 13,770 -9,301  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210323 3777 3782 3742 3773 unch 1,354,500 3,105,716 +190,880  
Sep21 210323 3744 3759 3731 3759 unch 87 1,283 +6  
Total Volume and Open Interest 1,497,555 3,156,978 -982,700  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210323 10844 10955 10841 10939 +67 41,435 167,275 +3,590  
Sep21 210323 10851 10908 10851 10908 +67 8 320 +4  
Total Volume and Open Interest 41,782 167,595 -60,605  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210323 6662.50 6667.00 6602.00 6650.00 -24.00 150,566 606,902 +12,316  
Sep21 210323 6587.50 6587.50 6587.50 6587.50 -24.00 30 466 +17  
Dec21 210323 6547.00 6565.00 6547.00 6556.00 -24.00 11 20 +2  
Total Volume and Open Interest 150,607 607,388 -44,069  
SPI 200(SFE) Weekly Monthly
Jun21 210323 6721.0 6759.0 6693.0 6717.0 -8.0 52,028 249,349 +1,710  
Sep21 210323 6645.0 6645.0 6645.0 6645.0 -8.0 0 5 +0  
Dec21 210323 6625.0 6625.0 6625.0 6625.0 -8.0 0 158 +0  
Total Volume and Open Interest 52,171 249,658 -40,041  
FTSE MIB(ISE)
Jun21 210323 23905.00 23950.00 23710.00 23868.00 -132.00 23,136 78,158 +3,330  
Sep21 210323 23675.00 23770.00 23620.00 23718.00 -127.00 25 47 +15  
Dec21 210323 23516.00 23516.00 23516.00 23516.00 -114.00        
Total Volume and Open Interest 23,241 100,914 -5,568  
KOSPI 200(KFE)
Jun21 210323 414.50 415.65 407.55 408.15 -4.25 234,385 224,645 +1,264  
Sep21 210323 414.05 414.30 407.05 407.45 -4.25 314 3,289 +210  
Dec21 210323 408.40 408.40 408.40 408.40 -4.25 1 25,048 +1  
Total Volume and Open Interest 234,700 263,428 +1,475  
GSCI(CME) Weekly Monthly
Apr21 210323 466.50 466.50 458.85 461.10 -14.10 25 5,644 -17  
May21 210323 459.75 459.75 459.75 459.75 -14.10 0 7 +0  
Jun21 210323 459.85 459.85 459.85 459.85 -13.90        
Total Volume and Open Interest 25 5,651 -17  
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!!!