Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210325 1430.75 1431.75 1410.50 1414.25 -18.50 108,200 314,610 -539 Hover/Click
Jul21 210325 1419.25 1420.00 1400.25 1404.50 -16.50 60,235 189,836 -286 Hover/Click
Aug21 210325 1372.75 1373.25 1354.75 1358.50 -15.75 4,894 24,186 +144 Hover/Click
Sep21 210325 1275.50 1276.25 1261.00 1264.75 -14.25 1,344 13,585 +111 Hover/Click
Nov21 210325 1227.00 1228.25 1210.50 1214.75 -13.50 18,178 201,940 -475 Hover/Click
Jan22 210325 1224.25 1224.75 1209.00 1212.50 -12.75 1,910 25,003 -62 Hover/Click
Mar22 210325 1204.00 1204.50 1191.25 1195.25 -11.00 1,561 51,827 -102 Hover/Click
May22 210325 1202.25 1202.25 1188.00 1191.50 -10.75 672 16,967 +158 Hover/Click
Jul22 210325 1198.00 1198.00 1188.50 1191.75 -10.00 689 7,527 -160 Hover/Click
Aug22 210325 1180.00 1180.00 1180.00 1180.00 -10.00 0 118 +0 Hover/Click
Sep22 210325 1143.25 1143.25 1142.00 1143.25 -11.00 2 441 +0 Hover/Click
Nov22 210325 1126.25 1126.25 1113.75 1116.75 -12.00 618 7,232 -292 Hover/Click
Jan23 210325 1121.00 1121.50 1119.50 1121.50 -12.00 0 69 +0 Hover/Click
Mar23 210325 1121.00 1121.00 1121.00 1121.00 -12.00 0 4 +0 Hover/Click
Total Volume and Open Interest 198,303 853,452 -1,503  
Soybean Meal(CBOT) Weekly Monthly
May21 210325 401.00 405.30 399.00 404.60 +3.60 50,009 152,923 -5,588 Hover/Click
Jul21 210325 402.10 405.70 400.10 405.40 +3.40 23,835 103,977 +2,196 Hover/Click
Aug21 210325 395.90 399.20 394.30 399.00 +2.90 5,123 26,054 -157 Hover/Click
Sep21 210325 386.00 388.90 384.40 388.50 +2.10 2,867 18,854 +851 Hover/Click
Oct21 210325 373.80 375.90 371.90 375.10 +1.30 1,927 19,351 +98 Hover/Click
Dec21 210325 371.50 373.10 369.50 372.20 +0.80 7,205 56,239 +941 Hover/Click
Jan22 210325 367.50 369.30 366.00 368.50 +0.70 1,088 5,518 +164 Hover/Click
Mar22 210325 360.60 363.30 359.70 362.40 +0.70 731 12,246 +78 Hover/Click
May22 210325 359.00 361.30 359.00 361.00 +0.50 220 6,282 +69 Hover/Click
Jul22 210325 359.90 362.10 359.90 361.70 +0.40 72 3,717 +22 Hover/Click
Total Volume and Open Interest 93,181 408,654 -1,279  
Soybean Oil(CBOT) Weekly Monthly
May21 210325 57.48 57.51 54.98 54.98 -2.50 79,749 174,779 -7,355 Hover/Click
Jul21 210325 54.30 54.38 51.90 52.18 -2.22 53,475 110,898 -86 Hover/Click
Aug21 210325 51.49 51.66 49.41 49.75 -1.92 13,181 34,932 -157 Hover/Click
Sep21 210325 49.41 49.67 47.80 48.07 -1.63 8,342 28,473 +961 Hover/Click
Oct21 210325 48.19 48.29 46.50 46.90 -1.45 10,548 28,346 +3,221 Hover/Click
Dec21 210325 47.54 47.66 45.91 46.32 -1.41 16,778 82,215 +1,944 Hover/Click
Jan22 210325 47.04 47.12 45.47 45.86 -1.37 2,437 12,286 +738 Hover/Click
Mar22 210325 46.44 46.57 44.95 45.32 -1.31 1,112 13,187 +208 Hover/Click
May22 210325 46.00 46.00 44.63 44.96 -1.19 223 6,319 -6 Hover/Click
Jul22 210325 45.63 45.63 44.41 44.68 -1.12 81 3,099 +9 Hover/Click
Total Volume and Open Interest 185,966 498,432 -515  
Canola(WCE) Weekly Monthly
May21 210325 796.1 796.1 778.2 781.5 -14.6 7,300 49,664 -692 Hover/Click
Jul21 210325 741.6 743.9 730.0 732.5 -11.3 9,412 41,420 +469 Hover/Click
Nov21 210325 610.0 614.8 604.6 609.5 -5.3 6,018 100,766 +986 Hover/Click
Jan22 210325 613.8 613.8 608.6 612.8 -5.9 473 20,520 -6 Hover/Click
Mar22 210325 611.8 613.1 610.0 612.4 -6.2 100 3,023 +24 Hover/Click
Total Volume and Open Interest 23,319 216,097 +787  
Corn(CBOT) Weekly Monthly
May21 210325 552.25 552.50 541.50 546.50 -6.75 122,094 657,706 -10,352 Hover/Click
Jul21 210325 535.75 536.50 527.50 532.50 -4.75 53,516 406,369 +5,241 Hover/Click
Sep21 210325 485.00 485.75 481.00 482.75 -4.00 8,979 196,884 -89 Hover/Click
Dec21 210325 467.25 468.25 464.25 465.50 -3.50 25,044 363,465 +529 Hover/Click
Mar22 210325 475.75 476.00 472.25 473.50 -3.25 4,342 49,200 +129 Hover/Click
May22 210325 480.25 480.50 477.00 478.50 -3.00 1,255 10,460 +259 Hover/Click
Jul22 210325 481.50 482.00 479.00 480.25 -3.00 801 23,905 -53 Hover/Click
Sep22 210325 444.00 444.25 441.75 443.75 -1.75 88 5,065 -2 Hover/Click
Dec22 210325 435.00 435.25 432.00 433.50 -2.25 1,018 31,528 +161 Hover/Click
Mar23 210325 441.50 441.50 440.00 441.00 -2.00 15 674 +9 Hover/Click
Total Volume and Open Interest 217,179 1,747,316 -4,146  
Wheat(CBOT) Weekly Monthly
May21 210325 624.75 625.50 609.00 612.50 -12.25 68,769 173,764 -1,460 Hover/Click
Jul21 210325 619.00 619.75 604.50 608.50 -10.25 32,744 120,222 +2,203 Hover/Click
Sep21 210325 619.00 619.50 605.25 609.50 -9.00 11,203 54,889 +1,039 Hover/Click
Dec21 210325 625.50 625.50 611.75 616.00 -8.50 8,912 51,240 -1,777 Hover/Click
Mar22 210325 630.25 630.25 617.00 621.50 -8.00 1,505 13,860 -227 Hover/Click
May22 210325 631.00 631.25 620.50 624.00 -7.25 131 1,315 +11 Hover/Click
Total Volume and Open Interest 123,575 420,748 -99  
Wheat(KCBT) Weekly Monthly
May21 210325 576.25 577.50 565.50 566.75 -9.50 29,844 99,168 -629 Hover/Click
Jul21 210325 582.50 583.25 572.00 573.00 -9.25 20,253 69,994 +371 Hover/Click
Sep21 210325 589.75 589.75 578.50 579.25 -9.25 6,391 23,351 +750 Hover/Click
Dec21 210325 597.00 597.75 587.50 588.75 -8.50 4,758 24,163 +243 Hover/Click
Mar22 210325 606.25 606.25 595.25 596.25 -8.50 1,554 2,501 +61 Hover/Click
May22 210325 601.25 610.00 600.25 601.00 -8.25 480 764 +137 Hover/Click
Jul22 210325 583.25 583.50 580.75 581.75 -7.75 44 837 +2 Hover/Click
Total Volume and Open Interest 63,326 220,866 +936  
Wheat(MGE) Weekly Monthly
May21 210325 627.00 627.00 616.50 617.50 -9.50 7,511 35,021 -792 Hover/Click
Jul21 210325 635.00 636.00 626.00 627.00 -9.25 4,223 24,312 +1,300 Hover/Click
Sep21 210325 642.25 642.25 633.50 634.25 -8.50 1,377 15,490 +97 Hover/Click
Dec21 210325 649.50 649.50 640.75 642.00 -8.00 897 9,012 +329 Hover/Click
Mar22 210325 649.00 651.75 647.50 647.50 -7.50 61 1,154 +27 Hover/Click
May22 210325 651.50 651.50 651.50 651.50 -6.50 26 378 +15 Hover/Click
Total Volume and Open Interest 14,095 85,389 +976  
Oats(CBOT) Weekly Monthly
May21 210325 380.25 380.25 373.25 374.25 -7.25 297 2,963 -12 Hover/Click
Jul21 210325 376.75 376.75 370.25 370.75 -7.75 292 693 +86 Hover/Click
Sep21 210325 348.25 348.25 348.25 348.25 -9.75 8 41 -1 Hover/Click
Dec21 210325 345.00 345.00 343.75 343.75 -9.75 12 607 +1 Hover/Click
Total Volume and Open Interest 609 4,330 +74  
Rough Rice(CBOT) Weekly Monthly
May21 210325 13.31 13.39 13.14 13.15 -0.25 145 8,291 +30 Hover/Click
Jul21 210325 13.40 13.43 13.36 13.36 -0.23 2 284 -1 Hover/Click
Sep21 210325 12.96 12.96 12.88 12.88 -0.10 32 557 +26 Hover/Click
Nov21 210325 12.95 12.95 12.95 12.95 -0.11 0 1 +0 Hover/Click
Total Volume and Open Interest 179 9,133 +55  
Live Cattle(CME) Weekly Monthly
Apr21 210325 119.385 119.980 119.285 119.550 +0.415 7,557 43,805 -3,243 Hover/Click
Jun21 210325 120.385 121.750 120.385 121.080 +0.780 16,742 142,954 +1,609 Hover/Click
Aug21 210325 119.830 120.900 119.800 120.385 +0.635 5,904 73,124 +789 Hover/Click
Oct21 210325 123.450 124.180 123.200 123.680 +0.230 3,182 44,644 +533 Hover/Click
Dec21 210325 126.200 126.750 125.830 126.350 +0.215 1,743 19,268 +298 Hover/Click
Feb22 210325 128.550 129.450 128.550 128.985 unch 827 8,338 +214 Hover/Click
Total Volume and Open Interest 36,236 335,893 +281  
Feeder Cattle(CME) Weekly Monthly
Mar21 210325 135.880 136.200 135.880 136.150 +0.365 491 1,388 -91 Hover/Click
Apr21 210325 142.650 144.485 142.650 144.235 +1.785 1,491 9,129 -231 Hover/Click
May21 210325 147.330 149.550 147.330 149.130 +1.800 2,787 19,720 +106 Hover/Click
Aug21 210325 156.785 158.285 156.785 158.130 +1.250 1,352 11,302 +221 Hover/Click
Sep21 210325 157.750 158.785 157.550 158.500 +0.920 436 3,485 +46 Hover/Click
Oct21 210325 157.850 159.100 157.850 158.900 +0.770 348 1,870 +129 Hover/Click
Nov21 210325 158.000 159.000 158.000 158.850 +0.400 71 843 +1 Hover/Click
Total Volume and Open Interest 6,979 48,069 +181  
Lean Hogs(CME) Weekly Monthly
Apr21 210325 99.030 99.750 98.250 99.680 +1.900 7,729 34,671 -2,185 Hover/Click
May21 210325 97.300 99.030 97.300 98.830 +2.030 189 2,870 -7  
Jun21 210325 102.900 103.550 102.030 103.330 +1.280 17,184 96,894 +2,886 Hover/Click
Jul21 210325 102.000 102.850 101.400 102.680 +1.150 5,390 31,997 +1,079 Hover/Click
Aug21 210325 100.080 100.450 99.230 100.230 +0.600 4,379 40,752 +313 Hover/Click
Oct21 210325 83.880 84.130 83.280 84.050 +0.170 2,632 35,711 +830 Hover/Click
Dec21 210325 75.500 75.880 74.980 75.780 +0.380 1,546 22,723 +542 Hover/Click
Feb22 210325 76.950 77.230 76.500 77.150 +0.320 1,311 4,560 -250 Hover/Click
Total Volume and Open Interest 41,560 275,026 +3,649  
Class III Milk(CME) Weekly Monthly
Mar21 210325 16.19 16.20 16.19 16.19 -0.04 60 3,913 +2 Hover/Click
Apr21 210325 16.62 16.90 16.62 16.80 +0.18 289 3,542 -37 Hover/Click
May21 210325 17.22 17.50 17.14 17.32 +0.12 177 3,632 +76 Hover/Click
Jun21 210325 17.49 17.74 17.48 17.64 +0.18 132 2,976 +61 Hover/Click
Jul21 210325 17.90 18.01 17.80 17.97 +0.12 114 1,655 +33 Hover/Click
Aug21 210325 18.06 18.20 18.03 18.17 +0.13 115 1,697 +28 Hover/Click
Sep21 210325 18.25 18.30 18.25 18.30 +0.10 91 1,827 +57 Hover/Click
Oct21 210325 18.31 18.35 18.29 18.32 +0.02 15 1,491 +11 Hover/Click
Nov21 210325 18.10 18.13 18.05 18.12 +0.07 15 1,293 +11 Hover/Click
Dec21 210325 17.80 17.85 17.80 17.85 +0.05 10 1,065 +2 Hover/Click
Jan22 210325 17.57 17.57 17.57 17.57 unch 7 404 +7 Hover/Click
Feb22 210325 17.57 17.57 17.57 17.57 unch 11 362 +9 Hover/Click
Mar22 210325 17.48 17.57 17.48 17.57 unch 16 322 +0 Hover/Click
Total Volume and Open Interest 1,083 24,690 +291  
Cocoa(ICE) Weekly Monthly
May21 210325 2428 2481 2423 2456 +21 17,807 78,999 -1,445 Hover/Click
Jul21 210325 2445 2498 2441 2473 +20 10,744 67,567 +880 Hover/Click
Sep21 210325 2450 2501 2445 2477 +22 4,108 25,016 +752 Hover/Click
Dec21 210325 2448 2495 2445 2472 +21 1,384 11,765 -14 Hover/Click
Mar22 210325 2444 2487 2444 2467 +21 267 5,964 -62 Hover/Click
May22 210325 2444 2485 2444 2467 +21 117 2,297 -7 Hover/Click
Jul22 210325 2445 2468 2445 2468 +21 108 1,107 +9 Hover/Click
Total Volume and Open Interest 34,802 200,373 +116  
Coffee "C"(ICE) Weekly Monthly
May21 210325 127.00 127.55 125.20 126.60 +0.10 15,769 104,906 +445 Hover/Click
Jul21 210325 128.80 129.50 127.30 128.65 +0.10 6,812 49,906 +329 Hover/Click
Sep21 210325 130.70 131.35 129.25 130.60 +0.10 3,676 52,206 +233 Hover/Click
Dec21 210325 133.05 133.65 131.60 132.95 +0.20 2,029 34,995 +596 Hover/Click
Mar22 210325 135.35 135.35 133.55 134.90 +0.30 530 21,361 +138 Hover/Click
May22 210325 135.60 136.20 134.40 135.75 +0.30 138 5,367 -15 Hover/Click
Total Volume and Open Interest 29,579 284,944 +1,752  
Orange Juice(ICE) Weekly Monthly
May21 210325 110.15 112.30 109.65 110.45 +0.05 762 9,428 -27 Hover/Click
Jul21 210325 113.60 115.20 112.80 113.55 -0.05 177 1,285 +89 Hover/Click
Sep21 210325 116.50 117.45 116.00 116.60 -0.05 7 511 +0 Hover/Click
Nov21 210325 119.05 119.50 118.70 119.50 -0.15 0 262 +0 Hover/Click
Jan22 210325 121.20 122.20 121.15 122.20 -0.30 0 48 +0 Hover/Click
Mar22 210325 122.85 124.20 122.80 124.20 -0.55 0 4 +0 Hover/Click
Total Volume and Open Interest 946 11,540 +62  
Sugar #11(ICE) Weekly Monthly
May21 210325 15.54 15.63 15.01 15.09 -0.54 76,780 362,682 -10,568 Hover/Click
Jul21 210325 15.33 15.40 14.89 14.95 -0.45 45,344 240,802 +877 Hover/Click
Oct21 210325 15.24 15.30 14.88 14.92 -0.39 20,248 156,843 -891 Hover/Click
Mar22 210325 15.44 15.53 15.17 15.21 -0.34 8,493 101,663 -1,254 Hover/Click
May22 210325 14.71 14.79 14.52 14.57 -0.25 2,672 56,300 +181 Hover/Click
Jul22 210325 14.16 14.23 14.02 14.07 -0.17 4,657 52,815 +982 Hover/Click
Oct22 210325 13.81 13.89 13.71 13.76 -0.12 3,477 37,856 +422 Hover/Click
Mar23 210325 13.92 14.01 13.84 13.90 -0.08 1,059 15,843 -137 Hover/Click
Total Volume and Open Interest 164,218 1,048,979 -9,788  
London Cocoa(LCE) Weekly Monthly
May21 210325 1721 1754 1718 1741 +15 4,701 65,312 -951 Hover/Click
Jul21 210325 1685 1720 1684 1705 +17 3,583 41,860 -733 Hover/Click
Sep21 210325 1681 1709 1679 1697 +14 3,500 42,979 +916 Hover/Click
Dec21 210325 1686 1712 1685 1699 +11 1,956 41,253 +495 Hover/Click
Mar22 210325 1688 1713 1686 1701 +13 796 18,902 +205 Hover/Click
May22 210325 1703 1716 1703 1704 +13 107 7,583 +5 Hover/Click
Jul22 210325 1719 1719 1707 1707 +14 170 3,363 +124 Hover/Click
Total Volume and Open Interest 14,895 223,877 +114  
London Sugar(LCE) Weekly Monthly
May21 210325 448.50 452.20 437.30 439.20 -11.10 11,167 33,636 -470 Hover/Click
Aug21 210325 437.30 440.70 427.00 429.10 -9.20 5,819 31,274 +386 Hover/Click
Oct21 210325 428.20 430.40 417.50 419.40 -9.80 1,379 11,885 +334 Hover/Click
Dec21 210325 425.10 425.90 415.90 417.60 -8.70 365 4,739 +125 Hover/Click
Mar22 210325 423.20 424.10 415.90 417.00 -8.00 199 3,056 +129 Hover/Click
Total Volume and Open Interest 19,026 86,543 +580  
Cotton(ICE) Weekly Monthly
May21 210325 82.40 82.81 78.44 78.44 -4.00 10,225 94,098 -105 Hover/Click
Jul21 210325 83.50 83.85 79.52 79.52 -4.00 5,074 52,343 +392 Hover/Click
Oct21 210325 77.20 77.20 77.20 77.20 -3.92 0 18 -1 Hover/Click
Dec21 210325 80.25 80.55 76.39 76.55 -3.83 3,196 66,711 -46 Hover/Click
Mar22 210325 79.81 79.97 76.36 76.53 -3.47 115 7,404 +26 Hover/Click
May22 210325 79.54 79.54 76.62 76.62 -3.18 88 1,419 +46 Hover/Click
Total Volume and Open Interest 18,761 229,612 +326  
Lumber(CME) Weekly Monthly
May21 210325 943.0 973.8 935.5 973.5 +27.7 246 2,084 +25  
Jul21 210325 826.0 852.0 826.0 847.7 +9.1 92 849 -10  
Sep21 210325 768.0 782.3 768.0 776.0 +7.0 15 143 +4  
Nov21 210325 717.4 717.4 710.0 711.0 unch 1 8 +0  
Jan22 210325 711.0 711.0 711.0 711.0 unch 0 3 +0  
Mar22 210325 711.0 711.0 711.0 711.0 unch        
May22 210325 711.0 711.0 711.0 711.0 unch        
Total Volume and Open Interest 354 3,087 +19  
Crude Oil(NYM) Weekly Monthly
May21 210325 60.80 60.86 57.44 58.56 -2.62 712,317 416,273 -4,164 Hover/Click
Jun21 210325 60.80 60.84 57.46 58.57 -2.59 310,147 297,697 -13,190 Hover/Click
Jul21 210325 60.55 60.63 57.34 58.40 -2.56 164,432 165,821 -2,422 Hover/Click
Aug21 210325 60.26 60.29 57.07 58.07 -2.53 100,615 112,546 -2,227 Hover/Click
Sep21 210325 59.82 59.82 56.72 57.66 -2.46 65,681 123,379 +738 Hover/Click
Oct21 210325 59.18 59.26 56.33 57.22 -2.39 27,300 101,054 -537 Hover/Click
Nov21 210325 58.73 58.73 55.94 56.79 -2.31 15,791 70,308 +1,669 Hover/Click
Dec21 210325 58.37 58.39 55.58 56.36 -2.26 116,074 308,471 +1,511 Hover/Click
Jan22 210325 57.73 57.86 55.24 55.97 -2.18 18,124 50,720 -1,888 Hover/Click
Feb22 210325 57.32 57.48 54.90 55.60 -2.13 11,375 48,621 +2,062 Hover/Click
Mar22 210325 57.04 57.04 54.67 55.26 -2.09 19,532 49,976 +1,964 Hover/Click
Apr22 210325 54.87 54.94 54.46 54.94 -2.05 9,115 29,624 +457 Hover/Click
May22 210325 54.50 54.66 54.50 54.66 -2.01 6,542 26,155 +733 Hover/Click
Jun22 210325 56.18 56.18 53.79 54.40 -1.97 34,313 108,712 -1,772 Hover/Click
Jul22 210325 54.12 54.12 54.05 54.12 -1.93 6,620 18,820 -4,758 Hover/Click
Aug22 210325 53.80 53.85 53.30 53.85 -1.90 2,627 16,519 +867 Hover/Click
Total Volume and Open Interest 1,666,736 2,319,227 -21,804  
e-miNY Crude Oil(NYM)
May21 210325 60.775 60.850 57.450 58.550 -2.625 33,203 2,932 +294  
Jun21 210325 60.800 60.825 57.475 58.575 -2.575 2,124 1,327 -162  
Jul21 210325 60.375 60.600 57.375 58.400 -2.550 275 302 -1  
Aug21 210325 59.500 59.875 57.125 58.075 -2.525 19 26 +3  
Sep21 210325 58.900 58.900 57.025 57.650 -2.475 14 28 -2  
Oct21 210325 57.200 57.225 56.925 57.225 -2.375 10 31 +2  
Nov21 210325 58.525 58.525 56.400 56.800 -2.300 7 46 +0  
Dec21 210325 58.375 58.400 55.600 56.350 -2.275 233 308 -16  
Jan22 210325 55.225 55.975 55.225 55.975 -2.175 5 18 +3  
Feb22 210325 56.275 56.275 55.125 55.600 -2.125 9 13 +3  
Total Volume and Open Interest 35,918 5,163 +133  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210325 181.85 182.05 173.08 174.78 -7.78 25,951 39,641 -4,935 Hover/Click
May21 210325 182.06 182.22 173.22 174.96 -7.69 53,400 110,311 +311 Hover/Click
Jun21 210325 182.08 182.25 173.47 175.20 -7.56 29,313 66,472 -590 Hover/Click
Jul21 210325 182.18 182.40 173.80 175.54 -7.44 11,797 29,620 -12 Hover/Click
Aug21 210325 182.65 182.65 174.09 175.85 -7.33 5,051 19,227 +1,240 Hover/Click
Sep21 210325 182.51 182.90 174.45 176.25 -7.24 8,038 26,369 +527 Hover/Click
Oct21 210325 183.30 183.30 175.18 176.65 -7.16 2,973 13,381 +343 Hover/Click
Nov21 210325 180.93 180.93 175.70 177.00 -7.08 2,202 11,255 +380 Hover/Click
Dec21 210325 182.23 182.35 175.35 177.14 -7.05 14,703 53,073 +1,356 Hover/Click
Jan22 210325 182.81 182.81 176.29 177.47 -6.94 2,400 11,850 -146 Hover/Click
Feb22 210325 180.12 180.15 176.51 177.58 -6.86 1,472 3,828 +253 Hover/Click
Mar22 210325 179.78 179.78 176.20 177.21 -6.80 1,644 4,961 +427 Hover/Click
Apr22 210325 175.35 176.87 175.35 176.30 -6.70 813 1,709 -94 Hover/Click
May22 210325 178.35 178.35 174.75 175.87 -6.61 644 1,070 +12 Hover/Click
Total Volume and Open Interest 164,432 422,869 -740  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210325 198.04 198.38 190.28 192.09 -6.81 27,951 41,431 -4,418 Hover/Click
May21 210325 198.29 198.29 190.18 191.96 -6.79 62,820 135,466 +4,025 Hover/Click
Jun21 210325 196.48 197.10 189.35 191.10 -6.61 29,480 57,397 -777 Hover/Click
Jul21 210325 194.62 194.62 187.69 189.42 -6.54 11,624 34,695 +235 Hover/Click
Aug21 210325 192.19 192.31 185.39 187.18 -6.49 8,136 18,079 +731 Hover/Click
Sep21 210325 189.11 189.27 182.46 184.24 -6.41 7,863 32,437 +504 Hover/Click
Oct21 210325 175.50 176.50 170.50 171.70 -6.19 2,312 17,351 +17 Hover/Click
Nov21 210325 170.16 170.30 167.05 168.24 -6.17 1,471 10,651 +3 Hover/Click
Dec21 210325 169.32 169.81 163.93 165.71 -6.12 3,885 31,252 -43 Hover/Click
Jan22 210325 166.30 166.80 164.70 164.87 -6.07 411 3,147 -55 Hover/Click
Total Volume and Open Interest 156,376 390,015 +148  
e-miNY RBOB Gasoline(NYM)
Apr21 210325 192.09 192.09 192.09 192.09 -6.81 0 3 +0  
May21 210325 191.96 191.96 191.96 191.96 -6.79 0 1 +0  
Jun21 210325 191.10 191.10 191.10 191.10 -6.61        
Jul21 210325 189.42 189.42 189.42 189.42 -6.54        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210325 2.520 2.585 2.485 2.570 +0.052 89,372 32,280 -14,863 Hover/Click
May21 210325 2.563 2.629 2.526 2.616 +0.048 92,903 282,720 +10,452 Hover/Click
Jun21 210325 2.625 2.686 2.589 2.676 +0.046 29,139 104,580 -217 Hover/Click
Jul21 210325 2.684 2.742 2.653 2.735 +0.044 21,749 95,888 +1,546 Hover/Click
Aug21 210325 2.700 2.756 2.670 2.749 +0.041 9,168 52,365 +226 Hover/Click
Sep21 210325 2.689 2.745 2.662 2.737 +0.039 6,141 103,897 +666 Hover/Click
Oct21 210325 2.708 2.760 2.677 2.751 +0.037 19,114 130,632 -870 Hover/Click
Nov21 210325 2.778 2.831 2.756 2.822 +0.035 6,354 65,848 +973 Hover/Click
Dec21 210325 2.907 2.962 2.893 2.951 +0.032 4,297 45,166 -251 Hover/Click
Jan22 210325 3.001 3.052 2.987 3.041 +0.028 5,822 56,060 -121 Hover/Click
Feb22 210325 2.938 2.996 2.936 2.986 +0.026 3,159 19,320 -282 Hover/Click
Mar22 210325 2.771 2.820 2.770 2.812 +0.024 4,944 42,371 -769 Hover/Click
Apr22 210325 2.446 2.472 2.445 2.467 +0.014 3,319 43,950 -301 Hover/Click
May22 210325 2.415 2.430 2.404 2.425 +0.012 1,204 20,386 +420 Hover/Click
Jun22 210325 2.447 2.464 2.446 2.459 +0.011 261 13,553 -34 Hover/Click
Jul22 210325 2.485 2.502 2.483 2.495 +0.009 115 8,149 +20 Hover/Click
Total Volume and Open Interest 298,756 1,208,032 -3,402  
Brent Crude Oil(ICE) Weekly Monthly
May21 210325 63.99 64.19 60.98 61.95 -2.46 392,600 186,889 -51,504 Hover/Click
Jun21 210325 63.75 64.03 60.85 61.80 -2.45 523,999 534,111 +28,379 Hover/Click
Jul21 210325 63.36 63.61 60.48 61.40 -2.42 228,147 328,190 +5,823 Hover/Click
Aug21 210325 62.98 63.20 60.20 61.07 -2.39 123,591 156,177 -3,814 Hover/Click
Sep21 210325 62.60 62.84 59.91 60.72 -2.36 120,556 145,054 -16,021 Hover/Click
Oct21 210325 62.26 62.43 59.58 60.34 -2.32 58,383 78,216 +580 Hover/Click
Nov21 210325 61.91 61.99 59.24 59.98 -2.28 34,363 69,711 -2,612 Hover/Click
Dec21 210325 61.46 61.60 58.90 59.61 -2.24 196,359 256,743 +9,191 Hover/Click
Jan22 210325 61.16 61.16 58.63 59.31 -2.19 12,688 56,016 +660 Hover/Click
Feb22 210325 59.30 59.30 59.02 59.02 -2.16 10,182 44,855 +179 Hover/Click
Mar22 210325 58.75 58.75 58.75 58.75 -2.12 11,366 68,716 +2,978 Hover/Click
Apr22 210325 58.51 58.51 58.51 58.51 -2.09 2,276 21,057 +485 Hover/Click
May22 210325 58.30 58.30 58.30 58.30 -2.04 2,064 26,561 +304 Hover/Click
Jun22 210325 59.76 59.79 57.51 58.08 -2.00 27,079 114,011 +1,426 Hover/Click
Total Volume and Open Interest 1,829,763 2,563,566 -30,571  
Gas Oil(ICE) Weekly Monthly
Apr21 210325 507.25 508.75 485.00 488.00 -20.00 97,052 115,993 -24 Hover/Click
May21 210325 510.50 511.25 487.25 490.25 -20.00 113,138 153,578 -5,466 Hover/Click
Jun21 210325 512.00 513.00 489.00 492.25 -19.75 101,824 126,173 +271 Hover/Click
Jul21 210325 513.00 514.25 490.00 493.75 -19.50 35,413 65,223 +2,862 Hover/Click
Aug21 210325 514.00 514.00 491.50 494.75 -19.50 17,353 36,632 -334 Hover/Click
Sep21 210325 514.50 516.25 492.75 496.00 -19.25 24,430 49,992 +1,092 Hover/Click
Oct21 210325 515.75 516.25 494.25 497.50 -19.00 14,047 70,111 -1,031 Hover/Click
Nov21 210325 515.50 516.00 494.25 497.25 -18.75 8,750 40,854 -17 Hover/Click
Dec21 210325 515.00 515.75 493.25 496.25 -18.25 42,720 126,676 -1,511 Hover/Click
Jan22 210325 514.00 514.50 494.50 496.50 -17.75 4,250 27,807 +161 Hover/Click
Total Volume and Open Interest 475,080 951,624 -2,332  
Ethanol(CBOT)
Apr21 210325 1.800 1.800 1.800 1.800 unch 0 35 +0  
May21 210325 1.790 1.790 1.790 1.790 unch 0 35 +0  
Jun21 210325 1.776 1.776 1.776 1.776 unch        
Jul21 210325 1.776 1.776 1.776 1.776 unch        
Aug21 210325 1.715 1.715 1.715 1.715 unch 0 8 +0  
Sep21 210325 1.715 1.715 1.715 1.715 unch 0 3 +0  
Oct21 210325 1.702 1.702 1.702 1.702 unch        
Nov21 210325 1.702 1.702 1.702 1.702 unch        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210325 60.63 60.81 57.45 58.56 -2.62 60,180 56,517 +448 Hover/Click
Jun21 210325 60.57 60.78 57.47 58.57 -2.59 92,140 87,596 -920 Hover/Click
Jul21 210325 60.48 60.48 57.35 58.40 -2.56 73,647 31,566 -269 Hover/Click
Aug21 210325 59.82 59.87 57.12 58.07 -2.53 49,950 21,200 -2,204 Hover/Click
Sep21 210325 59.42 59.42 56.77 57.66 -2.46 23,883 30,189 +660 Hover/Click
Oct21 210325 58.93 58.93 56.68 57.22 -2.39 6,736 14,442 +675 Hover/Click
Nov21 210325 58.45 58.45 56.28 56.79 -2.31 3,358 12,730 +80 Hover/Click
Dec21 210325 57.99 57.99 55.61 56.36 -2.26 24,104 98,027 +1,651 Hover/Click
Jan22 210325 57.86 57.86 55.52 55.97 -2.18 2,942 7,970 +1,310 Hover/Click
Feb22 210325 55.60 55.60 55.60 55.60 -2.13 1,039 3,930 -329 Hover/Click
Mar22 210325 55.26 55.26 55.26 55.26 -2.09 2,380 10,551 +512 Hover/Click
Apr22 210325 54.94 54.94 54.94 54.94 -2.05 1,413 4,501 +292 Hover/Click
May22 210325 54.66 54.66 54.66 54.66 -2.01 738 4,086 -102 Hover/Click
Jun22 210325 55.75 55.75 53.96 54.40 -1.97 7,750 27,046 -569 Hover/Click
Jul22 210325 54.12 54.12 54.12 54.12 -1.93 601 2,177 -337 Hover/Click
Aug22 210325 53.85 53.85 53.85 53.85 -1.90 400 2,660 +130 Hover/Click
Total Volume and Open Interest 362,907 542,071 -1,554  
US Dollar Index(ICE) Weekly Monthly
Jun21 210325 92.595 92.940 92.520 92.825 +0.295 27,705 36,145 +13 Hover/Click
Sep21 210325 92.605 92.890 92.515 92.805 +0.295 138 488 +2 Hover/Click
Dec21 210325 92.820 92.820 92.770 92.770 +0.275 1 99 +1 Hover/Click
Total Volume and Open Interest 27,844 36,732 +16  
Australian Dollar(CME) Weekly Monthly
Jun21 210325 75.88 76.17 75.66 75.85 -0.15 108,175 132,117 +4,171 Hover/Click
Sep21 210325 76.06 76.18 75.68 75.87 -0.15 34 572 +7 Hover/Click
Dec21 210325 75.93 76.17 75.72 75.88 -0.15 14 124 +4 Hover/Click
Total Volume and Open Interest 108,403 133,276 +4,139  
British Pound(CME) Weekly Monthly
Jun21 210325 136.90 137.49 136.74 137.43 +0.46 92,843 143,386 +1,697 Hover/Click
Sep21 210325 136.94 137.51 136.78 137.46 +0.46 71 837 +0 Hover/Click
Dec21 210325 137.49 137.51 136.83 137.49 +0.46 26 417 +16 Hover/Click
Total Volume and Open Interest 93,708 146,112 +2,027  
Canadian Dollar(CME) Weekly Monthly
Jun21 210325 79.51 79.71 79.18 79.28 -0.32 76,615 157,668 -1,758 Hover/Click
Sep21 210325 79.52 79.70 79.19 79.28 -0.32 111 1,811 +55 Hover/Click
Dec21 210325 79.50 79.70 79.20 79.28 -0.32 38 2,104 +3 Hover/Click
Mar22 210325 79.29 79.67 79.29 79.29 -0.32 0 32 +0 Hover/Click
Total Volume and Open Interest 76,861 162,170 -1,723  
Japanese Yen(CME) Weekly Monthly
Jun21 210325 92.04 92.05 91.61 91.71 -0.37 89,084 159,315 +1,118 Hover/Click
Sep21 210325 91.98 92.00 91.70 91.80 -0.37 26 234 +11 Hover/Click
Dec21 210325 92.19 92.19 91.83 91.90 -0.37 2 185 +2 Hover/Click
Total Volume and Open Interest 89,190 160,581 +1,131  
Swiss Franc(CME) Weekly Monthly
Jun21 210325 107.12 107.19 106.58 106.70 -0.44 26,905 38,150 +227 Hover/Click
Sep21 210325 106.97 107.45 106.87 106.97 -0.44 22 148 +12 Hover/Click
Dec21 210325 107.25 107.71 107.20 107.25 -0.43 0 4 +0 Hover/Click
Total Volume and Open Interest 26,927 38,302 +239  
EuroFX(CME) Weekly Monthly
Jun21 210325 118.34 118.48 117.80 117.96 -0.47 176,362 631,699 +1,521 Hover/Click
Sep21 210325 118.54 118.70 118.05 118.19 -0.47 649 4,314 +91 Hover/Click
Dec21 210325 118.31 118.43 118.30 118.43 -0.47 48 1,888 -6 Hover/Click
Total Volume and Open Interest 177,684 641,428 +1,644  
Mexican Peso(CME) Weekly Monthly
Jun21 210325 474.00 481.75 473.50 478.75 +4.13 54,413 129,796 +7,240 Hover/Click
Sep21 210325 475.13 476.63 468.63 473.75 +4.25 0 14 +0 Hover/Click
Total Volume and Open Interest 54,429 130,204 +7,224  
Brazilian Real(CME) Weekly Monthly
Apr21 210325 177.50 178.10 176.00 176.20 -2.30 7,898 41,622 -1,389  
May21 210325 177.50 177.65 175.75 176.00 -2.30 1,337 1,942 +1,106  
Jun21 210325 177.00 177.20 175.40 175.65 -2.35 173 3,258 -24 Hover/Click
Jul21 210325 175.25 175.25 175.20 175.25 -2.30 0 427 +0  
Total Volume and Open Interest 9,408 47,249 -307  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210325 156~250 157~080 156~070 156~220 -0~020 373,021 1,196,173 +5,052 Hover/Click
Sep21 210325 155~060 155~200 155~060 155~060 -0~020 0 3 +0 Hover/Click
Dec21 210325 155~060 155~060 155~060 155~060 -0~020       Hover/Click
Total Volume and Open Interest 373,021 1,196,176 +5,052  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210325 132~040 132~095 131~285 132~045 +0~015 1,562,826 3,857,508 -80,719 Hover/Click
Sep21 210325 131~125 131~130 131~040 131~080 +0~010 11 16 +1 Hover/Click
Dec21 210325 131~080 131~080 131~080 131~080 +0~010       Hover/Click
Total Volume and Open Interest 1,562,837 3,857,524 -80,718  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210325 124~140 124~176 124~122 124~172 +0~032 1,590 10,983 +258 Hover/Click
Jun21 210325 123~300 124~016 123~270 124~010 +0~034 727,476 3,499,089 -20,589 Hover/Click
Sep21 210325 123~150 123~150 123~150 123~150 +0~034       Hover/Click
Total Volume and Open Interest 729,066 3,510,072 -20,331  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210325 110~153 110~153 110~142 110~153 +0~007 2 30,176 -1 Hover/Click
Jun21 210325 110~125 110~135 110~124 110~134 +0~005 296,431 2,268,597 +19,199 Hover/Click
Sep21 210325 110~133 110~133 110~133 110~133 +0~005       Hover/Click
Total Volume and Open Interest 296,433 2,298,773 +19,198  
Eurodollars(CME) Weekly Monthly
Jun21 210325 99.835 99.835 99.825 99.830 unch 190,869 1,150,512 -15,940  
Sep21 210325 99.815 99.815 99.805 99.810 unch 123,575 832,496 +21,784  
Dec21 210325 99.745 99.750 99.740 99.745 unch 210,702 953,370 +18,642  
Mar22 210325 99.780 99.790 99.775 99.785 +0.005 136,114 791,134 +3,372  
Jun22 210325 99.745 99.755 99.740 99.750 +0.005 136,814 762,558 -7,402  
Sep22 210325 99.680 99.690 99.670 99.685 +0.005 130,080 794,491 -2,077  
Dec22 210325 99.560 99.575 99.550 99.570 +0.010 183,500 717,247 -15,866  
Mar23 210325 99.490 99.500 99.475 99.495 +0.010 120,599 1,133,874 -9,603  
Jun23 210325 99.345 99.360 99.325 99.355 +0.010 150,480 685,213 +1,331  
Sep23 210325 99.115 99.130 99.090 99.125 +0.015 117,348 531,590 -2,807  
Dec23 210325 98.965 98.980 98.935 98.975 +0.015 194,872 689,952 -10,588  
Mar24 210325 98.800 98.820 98.770 98.810 +0.015 116,252 272,695 -4,659  
Jun24 210325 98.635 98.655 98.605 98.640 +0.010 89,133 280,672 -4,927  
Sep24 210325 98.480 98.500 98.445 98.480 +0.010 66,588 266,254 -6,861  
Dec24 210325 98.340 98.365 98.300 98.340 +0.005 60,467 195,915 -1,052  
Mar25 210325 98.220 98.245 98.180 98.215 unch 33,200 127,277 +2,182  
Jun25 210325 98.100 98.130 98.060 98.095 -0.010 40,756 96,040 +5,108  
Sep25 210325 98.005 98.030 97.960 97.990 -0.015 37,215 163,766 +2,779  
Total Volume and Open Interest 2,249,712 10,870,548 -28,186  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210325 185~04 185~30 183~18 184~15 -0~21 172,098 1,138,540 -5,676  
Sep21 210325 182~31 182~31 182~31 182~31 -0~21        
Total Volume and Open Interest 172,098 1,138,540 -5,676  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210325 145~185 145~285 145~055 145~175 +0~005 250,287 1,298,142 -175  
Sep21 210325 145~175 145~175 145~175 145~175 +0~005        
Total Volume and Open Interest 250,287 1,298,142 -175  
30 Day Federal Funds(CBOT)
Mar21 210325 99.930 99.933 99.930 99.930 -0.003 64,472 133,792 +16,005  
Apr21 210325 99.935 99.940 99.930 99.935 -0.005 84,943 162,335 -16,479  
May21 210325 99.930 99.935 99.930 99.930 -0.005 5,636 115,659 +1,395  
Jun21 210325 99.930 99.935 99.925 99.930 -0.005 23,012 91,191 +8,067  
Jul21 210325 99.925 99.930 99.925 99.925 -0.005 3,772 100,548 +579  
Aug21 210325 99.925 99.925 99.925 99.925 unch 15,399 61,231 +2,825  
Total Volume and Open Interest 232,528 1,093,485 +12,602  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210325 151.38 151.41 151.26 151.34 -0.03 318 12,812 -20 Hover/Click
Sep21 210325 151.34 151.34 151.34 151.34 -0.03       Hover/Click
Dec21 210325 151.34 151.34 151.34 151.34 -0.03       Hover/Click
Total Volume and Open Interest 318 12,812 -20  
Euro-Buxl(EUREX)
Jun21 210325 208.58 210.06 208.06 209.60 +1.46 77,095 288,249 +7,484  
Sep21 210325 207.94 207.94 207.94 207.94 +1.46 0 2 +0  
Dec21 210325 206.70 206.70 206.70 206.70 +1.46        
Total Volume and Open Interest 77,095 288,251 +7,484  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210325 172.30 172.66 172.15 172.58 +0.41 776,255 1,454,892 +63,166 Hover/Click
Sep21 210325 174.22 174.42 174.22 174.42 +0.45 6 31 +6 Hover/Click
Dec21 210325 171.58 171.58 171.58 171.58 +0.16       Hover/Click
Total Volume and Open Interest 776,261 1,454,923 +63,172  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210325 135.43 135.52 135.39 135.50 +0.11 422,230 1,139,755 +57,749 Hover/Click
Sep21 210325 134.90 134.90 134.90 134.90 +0.11 0 31 +0 Hover/Click
Dec21 210325 135.80 135.80 135.80 135.80 +0.11       Hover/Click
Total Volume and Open Interest 422,230 1,139,786 +57,749  
Euro-Schatz(EUREX)
Jun21 210325 112.16 112.17 112.15 112.16 +0.01 254,986 1,533,211 +35,378  
Sep21 210325 112.31 112.31 112.31 112.31 +0.00        
Dec21 210325 113.01 113.01 113.01 113.01 +0.01        
Total Volume and Open Interest 254,986 1,533,211 +35,378  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210325 100.540 100.540 100.540 100.540 unch 0 866 +0  
Sep21 210325 100.545 100.545 100.545 100.545 unch 0 1,438 +0  
Total Volume and Open Interest 198 3,635 +24  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210325 129~21 129~22 129~21 129~22 +0~06 203 36,598 -84 Hover/Click
Jun21 210325 128~17 128~30 128~16 128~21 +0~07 281,989 626,665 +9,426 Hover/Click
Total Volume and Open Interest 282,192 663,266 +9,342  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210325 99.92 99.92 99.91 99.91 unch 28,094 655,143 -149  
Sep21 210325 99.90 99.91 99.90 99.91 +0.01 23,702 518,274 +865  
Dec21 210325 99.88 99.88 99.88 99.88 +0.00 36,669 538,074 +2,927  
Mar22 210325 99.80 99.81 99.79 99.81 +0.01 65,041 546,563 +790  
Jun22 210325 99.77 99.78 99.76 99.77 +0.00 45,210 483,699 -536  
Sep22 210325 99.71 99.72 99.71 99.72 +0.01 27,661 293,894 +2,461  
Total Volume and Open Interest 456,431 4,384,768 +14,809  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210325 100.540 100.545 100.535 100.540 unch 55,879 335,248 -10,982  
Sep21 210325 100.545 100.550 100.540 100.545 unch 96,763 321,385 -15,999  
Dec21 210325 100.555 100.560 100.550 100.555 +0.005 60,762 403,435 -4,170  
Total Volume and Open Interest 838,131 3,415,086 -33,169  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210325 99.96 99.96 99.95 99.96 unch 6,003 150,098 +459  
Sep21 210325 99.93 99.94 99.93 99.94 unch 8,534 152,274 +694  
Dec21 210325 99.92 99.92 99.90 99.91 -0.01 5,359 167,391 -566  
Mar22 210325 99.88 99.89 99.88 99.89 unch 8,527 164,015 -207  
Jun22 210325 99.85 99.85 99.84 99.85 -0.01 4,112 102,410 +1,303  
Sep22 210325 99.80 99.80 99.79 99.80 -0.01 3,880 70,432 +427  
Dec22 210325 99.72 99.72 99.71 99.72 -0.01 5,820 47,914 +1,465  
Mar23 210325 99.63 99.64 99.61 99.63 unch 3,734 21,648 +1,608  
Jun23 210325 99.52 99.53 99.52 99.52 -0.01 1 1,785 +0  
Sep23 210325 99.39 99.39 99.38 99.38 -0.01 0 908 +0  
Total Volume and Open Interest 45,970 879,648 +5,183  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210325 98.31 98.33 98.25 98.29 -0.03 191,041 1,310,312 -5,053  
Sep21 210325 98.29 98.29 98.29 98.29 -0.03        
Total Volume and Open Interest 191,041 1,310,312 -5,053  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210325 99.76 99.76 99.74 99.76 -0.00 138,490 670,516 +3,296  
Sep21 210325 99.76 99.76 99.76 99.76 -0.00        
Total Volume and Open Interest 138,490 670,516 +3,296  
Gold(CMX) Weekly Monthly
Apr21 210325 1733.2 1744.8 1720.3 1725.1 -8.1 226,204 152,892 -24,808 Hover/Click
Jun21 210325 1736.0 1747.1 1722.5 1727.3 -8.2 65,403 264,287 +25,958 Hover/Click
Aug21 210325 1738.0 1748.8 1725.0 1729.1 -8.1 3,551 34,989 +1,392 Hover/Click
Oct21 210325 1741.6 1748.8 1728.0 1730.7 -8.2 2,684 11,199 +2,182 Hover/Click
Dec21 210325 1740.8 1751.1 1728.0 1732.5 -8.1 1,248 14,931 +631 Hover/Click
Feb22 210325 1743.3 1753.8 1734.1 1734.5 -8.1 8 4,750 -6 Hover/Click
Apr22 210325 1745.1 1745.1 1736.1 1736.1 -8.1 0 63 +0 Hover/Click
Jun22 210325 1737.4 1737.4 1737.4 1737.4 -8.1 22 157 +22 Hover/Click
Aug22 210325 1738.9 1738.9 1738.9 1738.9 -8.1 0 4 +0 Hover/Click
Oct22 210325 1741.9 1741.9 1741.9 1741.9 -8.1       Hover/Click
Dec22 210325 1751.8 1761.1 1741.1 1744.0 -8.1 1 367 +1 Hover/Click
Total Volume and Open Interest 299,627 485,457 +5,455  
Silver(CMX) Weekly Monthly
Mar21 210325 2515.0 2515.0 2450.5 2502.2 -17.9 191 361 -358 Hover/Click
May21 210325 2517.0 2525.5 2443.5 2504.7 -18.4 63,343 128,598 +68 Hover/Click
Jul21 210325 2522.0 2528.5 2447.5 2508.1 -18.3 3,554 15,243 +194 Hover/Click
Sep21 210325 2520.0 2526.5 2454.5 2510.8 -18.7 240 5,327 +35 Hover/Click
Dec21 210325 2521.5 2530.5 2460.5 2513.8 -19.4 462 6,862 +11 Hover/Click
Mar22 210325 2506.0 2522.0 2464.0 2516.5 -20.0 30 795 +16 Hover/Click
May22 210325 2535.0 2535.0 2520.5 2520.5 -20.0 5 77 +1 Hover/Click
Total Volume and Open Interest 68,214 160,437 +9  
Platinum(NYMEX) Weekly Monthly
Apr21 210325 1173.1 1183.9 1143.8 1154.2 -26.0 16,396 29,072 -4,196 Hover/Click
Jul21 210325 1177.6 1188.4 1148.5 1158.5 -26.3 6,312 42,791 +3,740 Hover/Click
Oct21 210325 1178.5 1189.4 1154.5 1161.1 -25.7 90 747 +28 Hover/Click
Jan22 210325 1155.1 1181.3 1155.1 1165.0 -25.7 527 655 +493 Hover/Click
Total Volume and Open Interest 23,344 73,324 +54  
Palladium(NYMEX) Weekly Monthly
Mar21 210325 2635.00 2635.00 2610.70 2610.70 -24.60 2 5 +1 Hover/Click
Jun21 210325 2640.00 2649.00 2602.50 2615.40 -24.70 1,545 9,820 +203 Hover/Click
Sep21 210325 2641.00 2641.00 2611.00 2612.40 -24.40 10 322 +5 Hover/Click
Total Volume and Open Interest 1,557 10,147 +209  
Copper(CMX) Weekly Monthly
Mar21 210325 400.55 400.80 395.00 398.50 -8.65 625 1,098 -190 Hover/Click
May21 210325 402.60 404.60 394.20 397.80 -8.60 81,754 142,856 -1,250 Hover/Click
Jul21 210325 403.25 404.85 394.75 398.15 -8.60 5,991 38,957 +382 Hover/Click
Sep21 210325 403.90 404.20 394.85 398.00 -8.65 2,095 23,635 -341 Hover/Click
Dec21 210325 403.10 403.25 394.30 397.10 -8.80 1,004 18,951 -117 Hover/Click
Total Volume and Open Interest 92,706 238,358 -1,464  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210325 32338 32569 31951 32501 +182 180,140 90,619 +1,621 Hover/Click
Sep21 210325 32247 32450 31842 32384 +182 433 258 +178 Hover/Click
Dec21 210325 32308 32308 31968 32308 +179 0 3 +0 Hover/Click
Mar22 210325 32199 32199 32199 32199 +178       Hover/Click
Total Volume and Open Interest 180,573 90,880 +1,799  
S & P 500(CME) Weekly Monthly
Jun21 210325 3900.50 3907.00 3859.75 3900.50 +19.75 3,750 9,961 +654  
Sep21 210325 3890.50 3890.50 3890.50 3890.50 +19.75        
Dec21 210325 3881.00 3881.00 3881.00 3881.00 +18.50        
Mar22 210325 595.60 595.60 595.60 595.60 +21.20        
Total Volume and Open Interest 3,750 10,035 +654  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210325 3882.75 3909.50 3843.25 3900.50 +19.75 1,877,976 2,535,658 +5,103 Hover/Click
Sep21 210325 3875.75 3899.00 3833.75 3890.50 +19.75 840 2,208 +203 Hover/Click
Dec21 210325 3862.25 3889.00 3824.00 3881.00 +18.50 1,013 1,298 +995 Hover/Click
Mar22 210325 3872.50 3872.50 3849.00 3872.50 +21.25 1,000 1,020 +1,000 Hover/Click
Total Volume and Open Interest 1,880,829 2,540,184 +7,301  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210325 12803.00 12859.50 12609.75 12770.50 -23.50 604,250 221,080 -871 Hover/Click
Sep21 210325 12790.50 12846.00 12602.00 12759.25 -23.50 391 684 +29 Hover/Click
Dec21 210325 12785.00 12828.75 12597.25 12748.50 -24.25 0 13 +0 Hover/Click
Total Volume and Open Interest 604,641 221,777 -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 210325 2516.00 2571.40 2477.00 2562.40 +52.80 11,647 46,610 +228 Hover/Click
Sep21 210325 2560.20 2561.70 2477.60 2560.20 +53.70 0 1 +0 Hover/Click
Total Volume and Open Interest 11,647 46,611 +228  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210325 22.90 24.50 22.15 22.31 -0.67 82,230 209,764 +2,542  
May21 210325 24.63 25.80 24.10 24.20 -0.56 41,507 84,767 +9,955  
Jun21 210325 25.38 26.33 25.00 25.05 -0.46 13,938 31,424 +1,322  
Total Volume and Open Interest 155,544 385,494 +15,084  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210325 1301.20 1301.20 1301.20 1301.20 +33.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210325 2137.10 2187.90 2092.70 2178.20 +48.00 219,041 490,425 +1,647 Hover/Click
Sep21 210325 2142.00 2183.10 2088.90 2174.20 +48.10 78 99 +19 Hover/Click
Dec21 210325 2170.30 2170.30 2170.30 2170.30 +48.10       Hover/Click
Total Volume and Open Interest 219,119 490,524 +1,666  
Nikkei 225(CME)
Jun21 210325 28300 28935 28260 28885 +525 5,221 14,327 +160  
Sep21 210325 28845 28860 28245 28845 +525 1 20 +0  
Total Volume and Open Interest 5,222 14,347 +160  
Nikkei 225(SGX) Weekly Monthly
Jun21 210325 28205 28650 28125 28625 +445 54,500 94,858 -2,327  
Sep21 210325 28600 28600 28600 28600 +445 1 904 +1  
Dec21 210325 28450 28450 28450 28450 +445 0 10,607 +0  
Total Volume and Open Interest 54,501 125,146 -2,326  
Nikkei 225 Mini(JPX)
Jun21 210325 28350 28650 28230 28620 +430 495,886 218,806 -2,357  
Sep21 210325 28130 28590 28065 28550 +420 6,768 4,196 -225  
Dec21 210325 27940 28395 27880 28360 +420 546 2,491 +103  
Total Volume and Open Interest 532,968 351,210 -978  
Nikkei 225(JPX)
Jun21 210325 28350 28650 28230 28620 +430 33,496 224,462 +619  
Sep21 210325 28270 28560 28260 28550 +420 78 3,818 +309  
Dec21 210325 28290 28360 28290 28360 +420 4 42,847 +338  
Total Volume and Open Interest 33,580 306,473 +1,267  
Nikkei 225(CME) Yen
Jun21 210325 28275 28910 28230 28860 +525 35,869 31,020 -1,248  
Sep21 210325 28795 28820 28190 28795 +525 0 186 +0  
Dec21 210325 28575 28575 28575 28575 +525        
Total Volume and Open Interest 35,869 31,206 -1,248  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210325 28860 28860 28860 28860 +520        
Sep21 210325 28800 28800 28800 28800 +530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210325 5924.0 5985.5 5882.0 5950.0 +12.0 45,158 272,725 +728  
May21 210325 5843.0 5882.0 5823.0 5882.0 +12.0 13 5 +5  
Jun21 210325 5820.5 5860.0 5806.0 5852.5 +12.5 23 5,620 -41  
Sep21 210325 5830.0 5830.0 5830.0 5830.0 +12.5 0 5 +0  
Dec21 210325 5806.0 5806.0 5806.0 5806.0 +12.0 0 28,501 +0  
Mar22 210325 5791.0 5791.0 5791.0 5791.0 +12.0        
Total Volume and Open Interest 45,194 316,360 +692  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210325 27889 27993 27503 27856 -23 141,957 101,023 +3,488  
Apr21 210325 27933 27954 27470 27817 -25 3,479 6,296 +1,901  
Total Volume and Open Interest 16,283 612,336 -99,337  
DAX(EUREX) Weekly Monthly
Jun21 210325 14591.0 14710.0 14430.0 14612.0 -4.0 57,975 77,813 +3,115  
Sep21 210325 14500.0 14685.0 14450.0 14589.0 -5.0 11 162 +8  
Dec21 210325 14567.0 14568.0 14567.0 14568.0 -4.0 2 1 +1  
Total Volume and Open Interest 57,988 77,976 +3,124  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210325 14580.0 14715.0 14430.0 14612.0 -4.0 53,345 15,019 +1,994  
Sep21 210325 14570.0 14672.0 14426.0 14589.0 -5.0 27 129 +4  
Total Volume and Open Interest 53,372 15,148 +1,998  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210325 3764 3800 3727 3770 -2 768,876 3,060,926 +61,929  
Sep21 210325 3727 3782 3720 3755 -2 45 1,472 -3  
Total Volume and Open Interest 768,921 3,112,377 +61,926  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210325 10894 10977 10857 10927 +23 28,348 166,153 -61  
Sep21 210325 10895 10895 10895 10895 +24 3 320 -1  
Total Volume and Open Interest 28,351 166,473 -62  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210325 6645.50 6681.50 6567.50 6624.50 -37.50 78,951 612,472 -27  
Sep21 210325 6511.50 6566.50 6511.00 6560.50 -39.00 0 466 +0  
Dec21 210325 6528.50 6528.50 6528.50 6528.50 -39.00 3 17 -3  
Total Volume and Open Interest 78,954 612,955 -30  
SPI 200(SFE) Weekly Monthly
Jun21 210325 6745.0 6779.0 6731.0 6754.0 +5.0 33,049 242,932 -3,361  
Sep21 210325 6680.0 6680.0 6680.0 6680.0 +3.0 0 5 +0  
Dec21 210325 6652.0 6652.0 6652.0 6652.0 +3.0 0 158 +0  
Total Volume and Open Interest 33,054 243,249 -3,359  
FTSE MIB(ISE)
Jun21 210325 23850.00 24135.00 23730.00 23946.00 +9.00 15,319 76,399 +931  
Sep21 210325 23850.00 23955.00 23615.00 23796.00 +9.00 20 69 +14  
Dec21 210325 23505.00 23566.00 23505.00 23566.00 -24.00        
Total Volume and Open Interest 15,339 76,468 +945  
KOSPI 200(KFE)
Jun21 210325 405.75 410.80 404.90 408.10 +1.10 216,868 236,906 +10,411  
Sep21 210325 405.35 410.00 404.55 407.60 +1.45 104 3,324 +14  
Dec21 210325 408.35 408.35 408.35 408.35 +3.95 0 25,048 +0  
Total Volume and Open Interest 216,972 275,724 +10,425  
GSCI(CME) Weekly Monthly
Apr21 210325 465.45 465.45 458.50 461.90 -10.30 13 5,646 +4  
May21 210325 460.25 460.70 458.35 460.70 -10.30 0 7 +0  
Jun21 210325 460.80 460.80 460.80 460.80 -10.10        
Total Volume and Open Interest 13 5,653 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy