Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210326 1414.00 1419.00 1399.00 1400.50 -13.75 78,103 312,064 -2,546 Hover/Click
Jul21 210326 1404.00 1408.25 1390.00 1391.25 -13.25 49,085 189,194 -642 Hover/Click
Aug21 210326 1357.25 1362.00 1344.75 1345.75 -12.75 4,925 25,296 +1,110 Hover/Click
Sep21 210326 1264.75 1269.50 1256.00 1257.00 -7.75 2,046 13,746 +161 Hover/Click
Nov21 210326 1214.00 1219.75 1206.50 1207.25 -7.50 19,093 203,679 +1,739 Hover/Click
Jan22 210326 1212.25 1217.00 1206.00 1206.50 -6.00 1,744 25,111 +108 Hover/Click
Mar22 210326 1197.25 1198.25 1189.50 1191.00 -4.25 1,038 51,850 +23 Hover/Click
May22 210326 1191.50 1196.50 1187.00 1188.75 -2.75 846 17,084 +117 Hover/Click
Jul22 210326 1189.00 1196.75 1186.00 1189.75 -2.00 446 7,709 +182 Hover/Click
Aug22 210326 1180.25 1180.75 1180.25 1180.25 +0.25 57 125 +7 Hover/Click
Sep22 210326 1145.25 1150.00 1140.75 1144.50 +1.25 77 459 +18 Hover/Click
Nov22 210326 1118.00 1127.00 1113.75 1119.25 +2.50 397 7,305 +73 Hover/Click
Jan23 210326 1121.50 1123.75 1121.50 1123.75 +2.25 0 69 +0 Hover/Click
Mar23 210326 1123.25 1123.25 1123.25 1123.25 +2.25 0 4 +0 Hover/Click
Total Volume and Open Interest 157,859 853,803 +351  
Soybean Meal(CBOT) Weekly Monthly
May21 210326 404.80 407.10 400.20 404.00 -0.60 33,955 150,609 -2,314 Hover/Click
Jul21 210326 406.10 408.20 401.60 405.70 +0.30 16,853 106,151 +2,174 Hover/Click
Aug21 210326 399.60 401.90 396.10 399.80 +0.80 4,591 25,887 -167 Hover/Click
Sep21 210326 389.00 391.00 386.30 389.70 +1.20 2,318 19,118 +264 Hover/Click
Oct21 210326 375.70 377.50 373.40 376.80 +1.70 2,248 19,036 -315 Hover/Click
Dec21 210326 372.80 374.90 370.50 374.00 +1.80 4,731 56,117 -122 Hover/Click
Jan22 210326 369.10 371.40 367.00 370.40 +1.90 1,177 5,876 +358 Hover/Click
Mar22 210326 363.50 365.80 360.70 364.90 +2.50 1,164 12,211 -35 Hover/Click
May22 210326 360.60 364.10 359.00 363.10 +2.10 664 6,492 +210 Hover/Click
Jul22 210326 362.40 364.20 359.40 363.50 +1.80 524 3,886 +169 Hover/Click
Total Volume and Open Interest 68,718 409,019 +365  
Soybean Oil(CBOT) Weekly Monthly
May21 210326 54.55 55.45 52.48 52.48 -2.50 46,783 173,024 -1,755 Hover/Click
Jul21 210326 51.89 52.56 49.73 49.88 -2.30 31,701 111,952 +1,054 Hover/Click
Aug21 210326 49.49 49.98 47.73 47.80 -1.95 6,291 33,803 -1,129 Hover/Click
Sep21 210326 47.99 48.21 46.40 46.45 -1.62 7,975 26,106 -2,367 Hover/Click
Oct21 210326 46.79 46.97 45.30 45.36 -1.54 5,593 29,664 +1,318 Hover/Click
Dec21 210326 46.11 46.45 44.62 44.93 -1.39 8,419 81,338 -877 Hover/Click
Jan22 210326 45.81 45.97 44.46 44.55 -1.31 1,657 12,426 +140 Hover/Click
Mar22 210326 44.93 45.45 44.08 44.19 -1.13 2,012 13,564 +377 Hover/Click
May22 210326 44.60 45.12 43.61 43.99 -0.97 722 6,460 +141 Hover/Click
Jul22 210326 44.63 44.86 43.65 43.80 -0.88 355 3,070 -29 Hover/Click
Total Volume and Open Interest 111,952 495,428 -3,004  
Canola(WCE) Weekly Monthly
May21 210326 781.5 783.9 751.5 751.5 -30.0 5,861 49,403 -261 Hover/Click
Jul21 210326 731.1 734.7 704.6 706.5 -26.0 9,120 42,977 +1,557 Hover/Click
Nov21 210326 606.9 609.9 599.4 603.8 -5.7 7,116 101,612 +846 Hover/Click
Jan22 210326 612.7 612.7 603.4 607.2 -5.6 1,331 20,397 -123 Hover/Click
Mar22 210326 608.9 610.4 602.9 606.6 -5.8 539 3,394 +371 Hover/Click
Total Volume and Open Interest 24,012 218,510 +2,413  
Corn(CBOT) Weekly Monthly
May21 210326 546.50 554.00 544.00 552.50 +6.00 92,011 650,917 -6,789 Hover/Click
Jul21 210326 532.50 536.75 529.50 535.75 +3.25 43,878 408,979 +2,610 Hover/Click
Sep21 210326 482.50 485.00 480.50 483.75 +1.00 10,254 196,091 -793 Hover/Click
Dec21 210326 465.25 467.25 463.00 466.50 +1.00 17,469 364,365 +900 Hover/Click
Mar22 210326 473.00 475.00 471.25 474.75 +1.25 3,316 50,088 +888 Hover/Click
May22 210326 477.25 480.00 476.25 479.75 +1.25 536 10,517 +57 Hover/Click
Jul22 210326 480.00 481.75 477.75 481.50 +1.25 448 23,986 +81 Hover/Click
Sep22 210326 444.00 446.25 442.50 446.00 +2.25 40 5,062 -3 Hover/Click
Dec22 210326 433.00 436.00 431.75 435.25 +1.75 850 31,720 +192 Hover/Click
Mar23 210326 442.50 442.50 440.50 442.50 +1.50 0 674 +0 Hover/Click
Total Volume and Open Interest 168,847 1,744,484 -2,832  
Wheat(CBOT) Weekly Monthly
May21 210326 611.00 619.00 608.25 613.25 +0.75 45,577 175,361 +1,597 Hover/Click
Jul21 210326 607.00 614.50 604.75 609.25 +0.75 23,856 121,563 +1,341 Hover/Click
Sep21 210326 608.00 615.25 605.75 610.00 +0.50 9,339 55,083 +194 Hover/Click
Dec21 210326 614.00 621.50 612.00 616.75 +0.75 4,378 51,724 +484 Hover/Click
Mar22 210326 617.75 626.75 617.50 622.25 +0.75 919 13,982 +122 Hover/Click
May22 210326 623.00 628.00 620.25 624.75 +0.75 164 1,437 +122 Hover/Click
Total Volume and Open Interest 84,397 424,658 +3,910  
Wheat(KCBT) Weekly Monthly
May21 210326 566.75 572.50 562.50 568.25 +1.50 15,848 99,386 +218 Hover/Click
Jul21 210326 572.50 578.75 569.25 574.50 +1.50 12,441 69,812 -182 Hover/Click
Sep21 210326 578.50 585.00 575.50 581.00 +1.75 5,584 23,902 +551 Hover/Click
Dec21 210326 588.75 594.75 585.50 590.75 +2.00 1,888 24,615 +452 Hover/Click
Mar22 210326 596.50 602.75 593.75 598.75 +2.50 179 2,542 +41 Hover/Click
May22 210326 600.25 607.50 599.25 603.75 +2.75 40 755 -9 Hover/Click
Jul22 210326 584.50 590.00 580.75 585.75 +4.00 8 838 +1 Hover/Click
Total Volume and Open Interest 35,990 221,939 +1,073  
Wheat(MGE) Weekly Monthly
May21 210326 618.00 618.75 613.00 614.00 -3.50 5,426 34,512 -509 Hover/Click
Jul21 210326 627.00 628.00 622.50 623.25 -3.75 2,190 23,839 -473 Hover/Click
Sep21 210326 633.75 635.50 630.00 631.00 -3.25 1,261 15,498 +8 Hover/Click
Dec21 210326 642.50 644.50 640.00 640.50 -1.50 591 9,059 +47 Hover/Click
Mar22 210326 647.50 654.50 646.50 648.00 +0.50 52 1,168 +14 Hover/Click
May22 210326 658.00 658.00 652.00 652.00 +0.50 6 378 +0 Hover/Click
Total Volume and Open Interest 9,531 84,480 -909  
Oats(CBOT) Weekly Monthly
May21 210326 374.75 375.75 372.25 375.00 +0.75 215 2,966 +3 Hover/Click
Jul21 210326 370.50 371.75 369.25 371.75 +1.00 98 752 +59 Hover/Click
Sep21 210326 350.25 350.25 350.25 350.25 +2.00 4 39 -2 Hover/Click
Dec21 210326 343.75 347.00 343.75 346.25 +2.50 11 600 -7 Hover/Click
Total Volume and Open Interest 328 4,383 +53  
Rough Rice(CBOT) Weekly Monthly
May21 210326 13.13 13.19 13.08 13.09 -0.06 405 8,362 +71 Hover/Click
Jul21 210326 13.31 13.31 13.31 13.31 -0.06 14 285 +1 Hover/Click
Sep21 210326 12.96 12.96 12.96 12.96 +0.09 111 660 +103 Hover/Click
Nov21 210326 13.04 13.04 13.04 13.04 +0.09 0 1 +0 Hover/Click
Total Volume and Open Interest 530 9,308 +175  
Live Cattle(CME) Weekly Monthly
Apr21 210326 119.900 120.385 119.750 120.100 +0.550 6,961 41,398 -2,407 Hover/Click
Jun21 210326 121.200 121.885 120.885 121.785 +0.705 17,303 142,631 -323 Hover/Click
Aug21 210326 120.385 121.035 120.050 120.885 +0.500 5,889 74,163 +1,039 Hover/Click
Oct21 210326 123.600 124.230 123.400 124.135 +0.455 3,773 45,198 +554 Hover/Click
Dec21 210326 126.250 126.850 126.000 126.580 +0.230 1,755 19,168 -100 Hover/Click
Feb22 210326 129.485 129.485 128.600 129.130 +0.145 975 8,449 +111 Hover/Click
Total Volume and Open Interest 36,925 334,849 -1,044  
Feeder Cattle(CME) Weekly Monthly
Apr21 210326 144.900 145.300 144.185 145.130 +0.895 3,134 8,336 -793 Hover/Click
May21 210326 149.630 149.935 148.785 149.880 +0.750 4,404 19,701 -19 Hover/Click
Aug21 210326 158.185 158.500 157.330 158.450 +0.320 1,626 11,504 +202 Hover/Click
Sep21 210326 158.880 158.935 157.800 158.830 +0.330 851 3,778 +293 Hover/Click
Oct21 210326 158.950 159.285 158.035 159.050 +0.150 376 1,931 +61 Hover/Click
Nov21 210326 159.000 159.330 158.035 159.000 +0.150 136 890 +47 Hover/Click
Jan22 210326 157.550 157.550 156.830 157.350 +0.250 4 333 +1 Hover/Click
Total Volume and Open Interest 11,057 47,741 -328  
Lean Hogs(CME) Weekly Monthly
Apr21 210326 101.850 101.980 100.030 100.800 +1.120 8,751 32,697 -1,974 Hover/Click
May21 210326 100.650 101.580 100.580 101.350 +2.520 440 3,005 +135  
Jun21 210326 105.350 105.850 104.550 105.600 +2.270 14,649 98,234 +1,340 Hover/Click
Jul21 210326 104.500 104.980 103.700 104.630 +1.950 5,336 32,783 +786 Hover/Click
Aug21 210326 101.700 102.200 101.150 101.750 +1.520 4,891 41,188 +436 Hover/Click
Oct21 210326 85.000 85.350 84.300 84.850 +0.800 2,575 36,274 +563 Hover/Click
Dec21 210326 76.730 76.730 75.850 76.350 +0.570 1,456 23,223 +500 Hover/Click
Feb22 210326 77.800 78.030 77.330 77.630 +0.480 905 4,832 +272 Hover/Click
Total Volume and Open Interest 39,347 277,212 +2,186  
Class III Milk(CME) Weekly Monthly
Mar21 210326 16.19 16.19 16.18 16.18 -0.01 321 3,827 -86 Hover/Click
Apr21 210326 16.85 17.11 16.85 17.08 +0.28 192 3,601 +59 Hover/Click
May21 210326 17.40 17.55 17.30 17.52 +0.20 297 3,761 +129 Hover/Click
Jun21 210326 17.65 17.89 17.64 17.83 +0.19 107 3,054 +78 Hover/Click
Jul21 210326 17.91 18.14 17.91 18.13 +0.16 133 1,762 +107 Hover/Click
Aug21 210326 18.24 18.30 18.24 18.28 +0.11 83 1,766 +69 Hover/Click
Sep21 210326 18.34 18.40 18.34 18.40 +0.10 57 1,879 +52 Hover/Click
Oct21 210326 18.38 18.48 18.38 18.48 +0.16 71 1,554 +63 Hover/Click
Nov21 210326 18.20 18.25 18.20 18.25 +0.13 49 1,341 +48 Hover/Click
Dec21 210326 17.85 17.88 17.85 17.87 +0.02 32 1,096 +31 Hover/Click
Jan22 210326 17.55 17.57 17.55 17.57 unch 17 397 -7 Hover/Click
Feb22 210326 17.55 17.55 17.55 17.55 -0.02 1 362 +0 Hover/Click
Mar22 210326 17.52 17.53 17.52 17.53 -0.04 13 334 +12 Hover/Click
Total Volume and Open Interest 1,373 25,245 +555  
Cocoa(ICE) Weekly Monthly
May21 210326 2470 2474 2437 2458 +2 17,815 76,224 -2,775 Hover/Click
Jul21 210326 2487 2493 2458 2479 +6 12,616 67,641 +74 Hover/Click
Sep21 210326 2492 2496 2462 2484 +7 5,955 26,186 +1,170 Hover/Click
Dec21 210326 2485 2491 2457 2478 +6 2,762 11,947 +182 Hover/Click
Mar22 210326 2481 2484 2451 2471 +4 337 5,926 -38 Hover/Click
May22 210326 2475 2475 2450 2470 +3 629 2,347 +50 Hover/Click
Jul22 210326 2463 2470 2463 2470 +2 585 1,153 +46 Hover/Click
Total Volume and Open Interest 41,712 199,216 -1,157  
Coffee "C"(ICE) Weekly Monthly
May21 210326 127.10 129.60 127.10 128.50 +1.90 19,142 102,484 -2,422 Hover/Click
Jul21 210326 129.00 131.55 129.00 130.50 +1.85 8,855 49,753 -153 Hover/Click
Sep21 210326 131.00 133.50 131.00 132.45 +1.85 7,005 52,506 +300 Hover/Click
Dec21 210326 133.45 135.70 133.35 134.80 +1.85 4,248 36,800 +1,805 Hover/Click
Mar22 210326 135.30 137.40 135.30 136.70 +1.80 784 21,199 -162 Hover/Click
May22 210326 136.90 138.40 136.60 137.60 +1.85 322 5,357 -10 Hover/Click
Total Volume and Open Interest 40,982 284,400 -544  
Orange Juice(ICE) Weekly Monthly
May21 210326 110.05 112.80 109.70 111.20 +0.75 798 9,380 -48 Hover/Click
Jul21 210326 113.20 115.50 112.80 114.15 +0.60 324 1,351 +66 Hover/Click
Sep21 210326 116.60 117.20 116.30 117.20 +0.60 100 552 +41 Hover/Click
Nov21 210326 120.10 120.10 120.10 120.10 +0.60 1 263 +1 Hover/Click
Jan22 210326 122.80 122.80 122.80 122.80 +0.60 0 48 +0 Hover/Click
Mar22 210326 124.80 124.80 124.80 124.80 +0.60 0 4 +0 Hover/Click
Total Volume and Open Interest 1,223 11,600 +60  
Sugar #11(ICE) Weekly Monthly
May21 210326 15.12 15.29 15.09 15.19 +0.10 31,695 361,532 -1,150 Hover/Click
Jul21 210326 15.00 15.12 14.95 15.02 +0.07 17,871 243,073 +2,271 Hover/Click
Oct21 210326 14.97 15.09 14.93 14.97 +0.05 10,374 157,407 +564 Hover/Click
Mar22 210326 15.25 15.33 15.19 15.22 +0.01 4,997 101,657 -6 Hover/Click
May22 210326 14.58 14.65 14.49 14.53 -0.04 8,656 56,072 -228 Hover/Click
Jul22 210326 14.14 14.15 13.92 13.96 -0.11 3,476 53,544 +729 Hover/Click
Oct22 210326 13.83 13.84 13.55 13.60 -0.16 3,886 39,305 +1,449 Hover/Click
Mar23 210326 13.91 13.91 13.65 13.71 -0.19 1,318 16,172 +329 Hover/Click
Total Volume and Open Interest 83,980 1,053,368 +4,389  
London Cocoa(LCE) Weekly Monthly
May21 210326 1743 1753 1725 1738 -3 7,420 62,501 -2,811 Hover/Click
Jul21 210326 1710 1715 1688 1703 -2 6,913 41,329 -531 Hover/Click
Sep21 210326 1704 1706 1683 1695 -2 2,835 43,239 +260 Hover/Click
Dec21 210326 1707 1707 1685 1698 -1 1,877 41,563 +310 Hover/Click
Mar22 210326 1705 1706 1684 1698 -3 969 19,405 +503 Hover/Click
May22 210326 1688 1703 1688 1700 -4 304 7,686 +103 Hover/Click
Jul22 210326 1689 1705 1689 1702 -5 91 3,346 -17 Hover/Click
Total Volume and Open Interest 20,592 221,765 -2,112  
London Sugar(LCE) Weekly Monthly
May21 210326 441.80 444.50 436.00 437.10 -2.10 8,507 31,664 -1,972 Hover/Click
Aug21 210326 431.10 433.00 427.70 428.60 -0.50 4,543 32,280 +1,006 Hover/Click
Oct21 210326 421.70 422.80 418.70 419.70 +0.30 1,608 12,604 +719 Hover/Click
Dec21 210326 420.00 420.60 417.90 417.90 +0.30 550 4,781 +42 Hover/Click
Mar22 210326 418.80 418.80 417.00 417.10 +0.10 201 3,146 +90 Hover/Click
Total Volume and Open Interest 15,581 86,509 -34  
Cotton(ICE) Weekly Monthly
May21 210326 78.24 81.13 77.12 80.38 +1.94 15,536 94,100 +2 Hover/Click
Jul21 210326 79.52 82.15 78.15 81.41 +1.89 9,813 54,691 +2,348 Hover/Click
Oct21 210326 78.68 79.49 78.68 79.49 +2.29 0 18 +0 Hover/Click
Dec21 210326 76.54 79.35 75.34 78.74 +2.19 4,062 66,454 -257 Hover/Click
Mar22 210326 76.53 79.19 75.34 78.62 +2.09 429 7,459 +55 Hover/Click
May22 210326 76.32 79.30 75.65 78.65 +2.03 174 1,484 +65 Hover/Click
Total Volume and Open Interest 30,544 232,040 +2,428  
Lumber(CME) Weekly Monthly
May21 210326 969.3 969.3 949.0 953.0 -20.5 154 2,083 -1  
Jul21 210326 850.0 851.8 833.0 839.0 -8.7 44 860 +11  
Sep21 210326 773.0 776.0 771.0 776.0 unch 12 146 +3  
Nov21 210326 711.0 711.0 711.0 711.0 unch 2 9 +1  
Jan22 210326 711.0 711.0 711.0 711.0 unch 0 3 +0  
Mar22 210326 711.0 711.0 711.0 711.0 unch        
May22 210326 711.0 711.0 711.0 711.0 unch        
Total Volume and Open Interest 212 3,101 +14  
Crude Oil(NYM) Weekly Monthly
May21 210326 58.48 61.36 58.32 60.97 +2.41 566,291 413,026 -3,247 Hover/Click
Jun21 210326 58.44 61.34 58.33 60.96 +2.39 190,274 307,178 +9,481 Hover/Click
Jul21 210326 58.22 61.12 58.22 60.76 +2.36 101,493 176,102 +10,281 Hover/Click
Aug21 210326 57.95 60.72 57.89 60.40 +2.33 72,543 115,395 +2,849 Hover/Click
Sep21 210326 57.49 60.24 57.49 59.93 +2.27 56,050 118,885 -4,494 Hover/Click
Oct21 210326 57.03 59.69 57.03 59.42 +2.20 21,174 103,713 +2,659 Hover/Click
Nov21 210326 56.76 59.16 56.76 58.92 +2.13 14,178 72,138 +1,830 Hover/Click
Dec21 210326 56.15 58.73 56.15 58.44 +2.08 108,417 302,398 -6,073 Hover/Click
Jan22 210326 55.96 58.24 55.96 57.98 +2.01 10,610 49,531 -1,189 Hover/Click
Feb22 210326 55.80 57.77 55.80 57.56 +1.96 6,303 48,262 -359 Hover/Click
Mar22 210326 55.42 57.43 55.41 57.17 +1.91 13,995 50,896 +920 Hover/Click
Apr22 210326 56.41 56.80 56.41 56.80 +1.86 3,091 29,312 -312 Hover/Click
May22 210326 56.47 56.47 56.47 56.47 +1.81 975 25,986 -169 Hover/Click
Jun22 210326 54.44 56.42 54.27 56.17 +1.77 20,945 109,716 +1,004 Hover/Click
Jul22 210326 55.84 55.84 55.84 55.84 +1.72 261 18,733 -87 Hover/Click
Aug22 210326 55.53 55.53 55.53 55.53 +1.68 446 16,479 -40 Hover/Click
Total Volume and Open Interest 1,235,855 2,335,564 +16,337  
e-miNY Crude Oil(NYM)
May21 210326 58.400 61.375 58.325 60.975 +2.425 29,093 2,661 -271  
Jun21 210326 58.375 61.350 58.325 60.950 +2.375 2,606 876 -451  
Jul21 210326 58.925 61.100 58.250 60.750 +2.350 144 312 +10  
Aug21 210326 58.900 60.550 58.900 60.400 +2.325 22 19 -7  
Sep21 210326 58.850 59.925 58.850 59.925 +2.275 7 30 +2  
Oct21 210326 59.050 59.500 59.050 59.425 +2.200 9 27 -4  
Nov21 210326 57.750 58.925 57.750 58.925 +2.125 12 45 -1  
Dec21 210326 56.325 58.700 56.225 58.450 +2.100 130 288 -20  
Jan22 210326 57.975 57.975 57.975 57.975 +2.000 3 20 +2  
Feb22 210326 56.125 57.550 56.125 57.550 +1.950 1 12 -1  
Total Volume and Open Interest 32,041 4,420 -743  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210326 174.74 182.04 174.74 181.00 +6.22 23,150 32,569 -7,072 Hover/Click
May21 210326 174.86 182.20 174.73 181.14 +6.18 53,514 111,039 +728 Hover/Click
Jun21 210326 175.35 182.35 175.04 181.40 +6.20 27,954 67,945 +1,473 Hover/Click
Jul21 210326 176.00 182.55 176.00 181.68 +6.14 11,179 32,419 +2,799 Hover/Click
Aug21 210326 176.40 182.72 176.40 181.93 +6.08 5,630 19,385 +158 Hover/Click
Sep21 210326 176.80 182.98 176.80 182.25 +6.00 6,018 25,963 -406 Hover/Click
Oct21 210326 177.25 183.28 177.25 182.58 +5.93 2,553 13,633 +252 Hover/Click
Nov21 210326 181.11 183.24 180.94 182.87 +5.87 1,850 11,150 -105 Hover/Click
Dec21 210326 177.75 183.78 177.75 182.96 +5.82 10,135 54,881 +1,808 Hover/Click
Jan22 210326 180.78 183.53 180.78 183.20 +5.73 1,808 12,037 +187 Hover/Click
Feb22 210326 182.53 183.22 182.53 183.22 +5.64 1,020 3,936 +108 Hover/Click
Mar22 210326 182.13 182.81 182.13 182.76 +5.55 603 4,804 -157 Hover/Click
Apr22 210326 181.05 182.01 181.05 181.72 +5.42 353 1,630 -79 Hover/Click
May22 210326 181.00 181.14 181.00 181.14 +5.27 259 1,015 -55 Hover/Click
Total Volume and Open Interest 151,039 422,852 -17  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210326 192.11 198.13 192.11 196.73 +4.64 29,004 36,814 -4,617 Hover/Click
May21 210326 191.89 198.17 191.76 197.09 +5.13 74,977 141,905 +6,439 Hover/Click
Jun21 210326 191.53 197.45 191.31 196.49 +5.39 39,172 58,474 +1,077 Hover/Click
Jul21 210326 190.06 195.75 190.06 194.92 +5.50 15,205 35,953 +1,258 Hover/Click
Aug21 210326 188.22 193.39 188.07 192.70 +5.52 8,934 18,601 +522 Hover/Click
Sep21 210326 186.50 190.31 186.50 189.72 +5.48 11,001 31,897 -540 Hover/Click
Oct21 210326 172.90 177.50 172.90 177.19 +5.49 2,102 17,155 -196 Hover/Click
Nov21 210326 171.94 173.86 171.94 173.65 +5.41 1,027 10,615 -36 Hover/Click
Dec21 210326 169.10 171.70 168.34 171.03 +5.32 4,740 31,322 +70 Hover/Click
Jan22 210326 168.50 170.14 168.30 170.14 +5.27 320 3,091 -56 Hover/Click
Total Volume and Open Interest 186,801 393,967 +3,952  
e-miNY RBOB Gasoline(NYM)
Apr21 210326 192.10 196.73 192.10 196.73 +4.64 0 3 +0  
May21 210326 197.09 197.09 197.09 197.09 +5.13 0 1 +0  
Jun21 210326 196.49 196.49 196.49 196.49 +5.39        
Jul21 210326 194.92 194.92 194.92 194.92 +5.50        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210326 2.570 2.587 2.546 2.557 -0.013 48,420 22,503 -9,777 Hover/Click
May21 210326 2.617 2.640 2.603 2.619 +0.003 75,017 286,271 +3,551 Hover/Click
Jun21 210326 2.676 2.700 2.665 2.679 +0.003 25,966 105,508 +928 Hover/Click
Jul21 210326 2.735 2.759 2.724 2.739 +0.004 17,922 98,212 +2,324 Hover/Click
Aug21 210326 2.749 2.772 2.739 2.754 +0.005 7,548 53,050 +685 Hover/Click
Sep21 210326 2.738 2.760 2.726 2.741 +0.004 6,380 104,505 +608 Hover/Click
Oct21 210326 2.753 2.772 2.740 2.755 +0.004 11,367 130,061 -571 Hover/Click
Nov21 210326 2.823 2.841 2.811 2.827 +0.005 4,451 66,690 +842 Hover/Click
Dec21 210326 2.952 2.969 2.941 2.955 +0.004 3,209 45,421 +255 Hover/Click
Jan22 210326 3.043 3.059 3.031 3.045 +0.004 5,325 56,185 +125 Hover/Click
Feb22 210326 2.986 3.002 2.976 2.989 +0.003 1,545 19,427 +107 Hover/Click
Mar22 210326 2.820 2.827 2.803 2.816 +0.004 2,837 42,186 -185 Hover/Click
Apr22 210326 2.469 2.480 2.463 2.477 +0.010 1,694 43,922 -28 Hover/Click
May22 210326 2.430 2.437 2.423 2.435 +0.010 657 20,472 +86 Hover/Click
Jun22 210326 2.458 2.470 2.457 2.468 +0.009 372 13,482 -71 Hover/Click
Jul22 210326 2.501 2.504 2.491 2.503 +0.008 192 8,161 +12 Hover/Click
Total Volume and Open Interest 215,374 1,207,001 -1,031  
Brent Crude Oil(ICE) Weekly Monthly
May21 210326 62.01 64.89 61.85 64.57 +2.62 255,118 167,692 -19,197 Hover/Click
Jun21 210326 61.70 64.75 61.70 64.43 +2.63 393,752 540,208 +6,097 Hover/Click
Jul21 210326 61.51 64.28 61.31 63.95 +2.55 167,470 331,668 +3,478 Hover/Click
Aug21 210326 60.99 63.89 60.99 63.55 +2.48 98,570 160,746 +4,569 Hover/Click
Sep21 210326 60.64 63.43 60.64 63.09 +2.37 84,364 145,290 +236 Hover/Click
Oct21 210326 60.48 62.95 60.41 62.62 +2.28 33,635 80,470 +2,254 Hover/Click
Nov21 210326 60.05 62.49 60.05 62.16 +2.18 17,002 70,488 +777 Hover/Click
Dec21 210326 59.55 62.05 59.55 61.71 +2.10 128,520 261,800 +5,057 Hover/Click
Jan22 210326 59.56 61.63 59.55 61.33 +2.02 9,676 58,873 +2,857 Hover/Click
Feb22 210326 60.98 60.98 60.98 60.98 +1.96 10,095 45,657 +802 Hover/Click
Mar22 210326 60.05 60.85 60.05 60.65 +1.90 13,569 65,659 -3,057 Hover/Click
Apr22 210326 60.37 60.37 60.37 60.37 +1.86 5,339 21,932 +875 Hover/Click
May22 210326 60.11 60.11 60.11 60.11 +1.81 3,020 26,575 +14 Hover/Click
Jun22 210326 58.10 60.15 58.10 59.85 +1.77 21,115 113,708 -303 Hover/Click
Total Volume and Open Interest 1,306,155 2,574,108 +10,542  
Gas Oil(ICE) Weekly Monthly
Apr21 210326 490.50 513.75 490.50 510.75 +22.75 61,075 110,172 -5,821 Hover/Click
May21 210326 493.00 515.50 492.50 512.75 +22.50 97,441 160,950 +7,372 Hover/Click
Jun21 210326 494.50 516.75 494.25 514.25 +22.00 61,093 125,872 -301 Hover/Click
Jul21 210326 495.75 518.00 495.75 515.50 +21.75 22,561 66,986 +1,763 Hover/Click
Aug21 210326 496.75 518.50 496.75 516.25 +21.50 15,167 35,229 -1,403 Hover/Click
Sep21 210326 498.00 519.75 498.00 517.25 +21.25 19,488 49,642 -350 Hover/Click
Oct21 210326 504.25 520.25 501.75 518.25 +20.75 12,244 66,445 -3,666 Hover/Click
Nov21 210326 499.25 519.75 499.25 517.75 +20.50 7,148 41,831 +977 Hover/Click
Dec21 210326 498.25 519.00 498.25 516.50 +20.25 27,482 126,022 -654 Hover/Click
Jan22 210326 502.50 517.50 501.00 516.25 +19.75 2,618 28,189 +382 Hover/Click
Total Volume and Open Interest 339,710 950,807 -817  
Ethanol(CBOT)
Apr21 210326 1.860 1.885 1.860 1.885 +0.085 0 35 +0  
May21 210326 1.850 1.875 1.850 1.875 +0.085 0 35 +0  
Jun21 210326 1.861 1.861 1.861 1.861 +0.085        
Jul21 210326 1.861 1.861 1.861 1.861 +0.085        
Aug21 210326 1.800 1.800 1.800 1.800 +0.085 0 8 +0  
Sep21 210326 1.800 1.800 1.800 1.800 +0.085 0 3 +0  
Oct21 210326 1.787 1.787 1.787 1.787 +0.085        
Nov21 210326 1.787 1.787 1.787 1.787 +0.085        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210326 58.75 61.35 58.66 60.97 +2.41 42,644 55,564 -953 Hover/Click
Jun21 210326 58.76 61.34 58.66 60.96 +2.39 71,382 87,506 -90 Hover/Click
Jul21 210326 58.61 61.11 58.61 60.76 +2.36 59,259 33,190 +1,624 Hover/Click
Aug21 210326 58.49 60.62 58.49 60.40 +2.33 36,402 20,154 -1,046 Hover/Click
Sep21 210326 57.87 60.14 57.87 59.93 +2.27 20,113 30,010 -179 Hover/Click
Oct21 210326 58.47 59.56 58.47 59.42 +2.20 7,935 14,709 +267 Hover/Click
Nov21 210326 57.91 59.06 57.91 58.92 +2.13 3,614 12,842 +112 Hover/Click
Dec21 210326 56.56 58.70 56.56 58.44 +2.08 17,685 97,353 -674 Hover/Click
Jan22 210326 56.30 57.98 56.30 57.98 +2.01 1,758 8,443 +473 Hover/Click
Feb22 210326 57.56 57.56 57.56 57.56 +1.96 904 3,977 +47 Hover/Click
Mar22 210326 57.17 57.17 57.17 57.17 +1.91 1,308 11,012 +461 Hover/Click
Apr22 210326 56.80 56.80 56.80 56.80 +1.86 212 4,494 -7 Hover/Click
May22 210326 56.47 56.47 56.47 56.47 +1.81 163 4,134 +48 Hover/Click
Jun22 210326 54.85 56.23 54.85 56.17 +1.77 5,387 27,384 +338 Hover/Click
Jul22 210326 55.84 55.84 55.84 55.84 +1.72 108 2,159 -18 Hover/Click
Aug22 210326 55.53 55.53 55.53 55.53 +1.68 29 2,656 -4 Hover/Click
Total Volume and Open Interest 279,476 544,758 +2,687  
US Dollar Index(ICE) Weekly Monthly
Jun21 210326 92.850 92.895 92.650 92.775 -0.050 19,001 35,451 -694 Hover/Click
Sep21 210326 92.835 92.835 92.650 92.755 -0.050 110 509 +21 Hover/Click
Dec21 210326 92.800 92.800 92.725 92.730 -0.040 0 99 +0 Hover/Click
Total Volume and Open Interest 19,111 36,059 -673  
Australian Dollar(CME) Weekly Monthly
Jun21 210326 75.82 76.47 75.82 76.26 +0.41 96,707 133,600 +1,483 Hover/Click
Sep21 210326 75.87 76.47 75.85 76.28 +0.41 75 596 +24 Hover/Click
Dec21 210326 76.20 76.43 76.20 76.29 +0.41 3 125 +1 Hover/Click
Total Volume and Open Interest 97,204 134,716 +1,440  
British Pound(CME) Weekly Monthly
Jun21 210326 137.37 138.16 137.37 137.89 +0.46 78,303 141,764 -1,622 Hover/Click
Sep21 210326 137.60 138.18 137.43 137.92 +0.46 67 828 -9 Hover/Click
Dec21 210326 137.71 138.12 137.48 137.95 +0.46 32 423 +6 Hover/Click
Total Volume and Open Interest 80,150 144,474 -1,638  
Canadian Dollar(CME) Weekly Monthly
Jun21 210326 79.32 79.62 79.31 79.42 +0.14 63,210 158,693 +1,025 Hover/Click
Sep21 210326 79.45 79.61 79.39 79.42 +0.14 114 1,805 -6 Hover/Click
Dec21 210326 79.40 79.60 79.40 79.42 +0.14 19 2,121 +17 Hover/Click
Mar22 210326 79.43 79.53 79.43 79.43 +0.14 1 33 +1 Hover/Click
Total Volume and Open Interest 63,597 163,277 +1,107  
Japanese Yen(CME) Weekly Monthly
Jun21 210326 91.66 91.70 91.10 91.24 -0.47 87,900 160,710 +1,395 Hover/Click
Sep21 210326 91.69 91.69 91.19 91.32 -0.48 27 236 +2 Hover/Click
Dec21 210326 91.42 91.42 91.32 91.42 -0.48 0 185 +0 Hover/Click
Total Volume and Open Interest 87,994 161,984 +1,403  
Swiss Franc(CME) Weekly Monthly
Jun21 210326 106.62 106.81 106.41 106.72 +0.02 16,724 39,633 +1,483 Hover/Click
Sep21 210326 106.92 107.05 106.69 106.99 +0.02 6 148 +0 Hover/Click
Dec21 210326 107.26 107.27 106.98 107.26 +0.01 0 4 +0 Hover/Click
Total Volume and Open Interest 16,730 39,785 +1,483  
EuroFX(CME) Weekly Monthly
Jun21 210326 117.87 118.25 117.87 118.10 +0.14 166,482 632,254 +555 Hover/Click
Sep21 210326 118.23 118.49 118.11 118.33 +0.14 388 4,389 +75 Hover/Click
Dec21 210326 118.52 118.70 118.37 118.57 +0.14 10 1,888 +0 Hover/Click
Total Volume and Open Interest 168,186 642,000 +572  
Mexican Peso(CME) Weekly Monthly
Jun21 210326 479.38 482.75 478.25 481.88 +3.13 47,179 127,937 -1,859 Hover/Click
Sep21 210326 476.88 477.50 473.50 476.88 +3.13 127 115 +101 Hover/Click
Total Volume and Open Interest 47,306 128,446 -1,758  
Brazilian Real(CME) Weekly Monthly
Apr21 210326 176.95 177.40 173.65 173.95 -2.25 6,174 41,122 -500  
May21 210326 176.40 177.05 173.45 173.70 -2.30 1,354 2,569 +627  
Jun21 210326 174.90 176.35 172.15 173.30 -2.35 162 3,271 +13 Hover/Click
Jul21 210326 172.85 175.75 172.85 172.85 -2.40 0 427 +0  
Total Volume and Open Interest 7,690 47,389 +140  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210326 156~070 156~190 155~100 155~310 -0~230 394,476 1,192,224 -3,949 Hover/Click
Sep21 210326 154~150 154~150 154~140 154~150 -0~230 12 15 +12 Hover/Click
Dec21 210326 154~150 154~150 154~150 154~150 -0~230       Hover/Click
Total Volume and Open Interest 394,488 1,192,239 -3,937  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210326 131~305 132~040 131~200 131~245 -0~120 1,694,888 3,847,296 -10,212 Hover/Click
Sep21 210326 131~000 131~030 130~260 130~285 -0~115 3 15 -1 Hover/Click
Dec21 210326 130~285 130~285 130~285 130~285 -0~115       Hover/Click
Total Volume and Open Interest 1,694,891 3,847,311 -10,213  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210326 124~174 124~174 124~106 124~122 -0~050 1,018 5,547 -5,436 Hover/Click
Jun21 210326 123~296 124~012 123~252 123~270 -0~060 875,283 3,548,618 +49,529 Hover/Click
Sep21 210326 123~090 123~090 123~090 123~090 -0~060       Hover/Click
Total Volume and Open Interest 876,301 3,554,165 +44,093  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210326 110~146 110~146 110~146 110~146 -0~005 5,099 29,923 -253 Hover/Click
Jun21 210326 110~131 110~137 110~127 110~131 -0~003 368,409 2,305,243 +36,646 Hover/Click
Sep21 210326 110~130 110~130 110~130 110~130 -0~003       Hover/Click
Total Volume and Open Interest 373,508 2,335,166 +36,393  
Eurodollars(CME) Weekly Monthly
Jun21 210326 99.825 99.830 99.825 99.830 unch 60,549 1,156,567 +6,055  
Sep21 210326 99.810 99.815 99.810 99.810 unch 65,893 834,641 +2,145  
Dec21 210326 99.745 99.750 99.745 99.745 unch 91,562 946,896 -6,474  
Mar22 210326 99.790 99.790 99.785 99.785 unch 84,238 784,863 -6,271  
Jun22 210326 99.750 99.755 99.745 99.745 -0.005 76,993 762,242 -316  
Sep22 210326 99.685 99.690 99.675 99.675 -0.010 83,847 796,530 +2,039  
Dec22 210326 99.565 99.570 99.550 99.555 -0.015 135,295 721,121 +3,874  
Mar23 210326 99.490 99.500 99.465 99.470 -0.025 94,465 1,127,861 -6,013  
Jun23 210326 99.345 99.355 99.310 99.320 -0.035 117,072 695,931 +10,718  
Sep23 210326 99.110 99.125 99.070 99.080 -0.045 100,305 535,156 +3,566  
Dec23 210326 98.960 98.975 98.915 98.930 -0.045 251,789 766,641 +76,689  
Mar24 210326 98.795 98.805 98.750 98.765 -0.045 107,942 270,215 -2,480  
Jun24 210326 98.625 98.635 98.580 98.595 -0.045 82,368 284,473 +3,801  
Sep24 210326 98.465 98.475 98.415 98.430 -0.050 63,570 264,295 -1,959  
Dec24 210326 98.320 98.330 98.265 98.285 -0.055 68,564 188,114 -7,801  
Mar25 210326 98.190 98.205 98.135 98.155 -0.060 52,230 123,116 -4,161  
Jun25 210326 98.075 98.085 98.015 98.035 -0.060 34,777 93,261 -2,779  
Sep25 210326 97.975 97.985 97.905 97.930 -0.060 35,188 167,113 +3,347  
Total Volume and Open Interest 1,713,394 10,954,716 +84,168  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210326 183~18 184~09 182~05 183~16 -0~31 180,256 1,130,074 -8,466  
Sep21 210326 182~00 182~00 182~00 182~00 -0~31        
Total Volume and Open Interest 180,256 1,130,074 -8,466  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210326 145~065 145~160 144~215 144~300 -0~195 269,933 1,296,249 -1,893  
Sep21 210326 144~300 144~300 144~300 144~300 -0~195        
Total Volume and Open Interest 269,933 1,296,249 -1,893  
30 Day Federal Funds(CBOT)
Mar21 210326 99.933 99.933 99.930 99.930 unch 455 133,474 -318  
Apr21 210326 99.935 99.940 99.935 99.935 unch 21,270 167,630 +5,295  
May21 210326 99.935 99.935 99.930 99.935 +0.005 4,284 116,327 +668  
Jun21 210326 99.930 99.935 99.930 99.930 unch 5,603 91,602 +411  
Jul21 210326 99.930 99.930 99.925 99.925 unch 7,421 100,584 +36  
Aug21 210326 99.925 99.925 99.920 99.925 unch 5,962 63,359 +2,128  
Total Volume and Open Interest 65,381 1,106,811 +13,326  
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 210326 209.56 209.58 207.12 208.12 -1.48 62,928 285,004 -3,245  
Sep21 210326 206.46 206.46 206.46 206.46 -1.48 0 2 +0  
Dec21 210326 205.22 205.22 205.22 205.22 -1.48        
Total Volume and Open Interest 62,928 285,006 -3,245  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210326 172.56 172.58 171.91 172.12 -0.46 700,316 1,429,146 -25,746 Hover/Click
Sep21 210326 174.19 174.19 173.81 173.96 -0.46 7 35 +4 Hover/Click
Dec21 210326 171.12 171.12 171.12 171.12 -0.46       Hover/Click
Total Volume and Open Interest 700,323 1,429,181 -25,742  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210326 135.47 135.50 135.33 135.39 -0.11 358,027 1,122,440 -17,315 Hover/Click
Sep21 210326 134.79 134.79 134.79 134.79 -0.11 0 31 +0 Hover/Click
Dec21 210326 135.69 135.69 135.69 135.69 -0.11       Hover/Click
Total Volume and Open Interest 358,027 1,122,471 -17,315  
Euro-Schatz(EUREX)
Jun21 210326 112.16 112.16 112.14 112.15 -0.01 269,155 1,555,783 +22,572  
Sep21 210326 112.31 112.31 112.31 112.31 -0.00        
Dec21 210326 113.00 113.00 113.00 113.00 -0.01        
Total Volume and Open Interest 269,155 1,555,783 +22,572  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210326 100.540 100.540 100.540 100.540 unch 0 866 +0  
Sep21 210326 100.550 100.550 100.550 100.550 +0.005 0 1,438 +0  
Total Volume and Open Interest 0 3,635 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210326 129~13 129~17 129~11 129~17 -0~05 180 36,598 +0 Hover/Click
Jun21 210326 128~18 128~18 128~05 128~16 -0~05 251,353 626,325 -340 Hover/Click
Total Volume and Open Interest 251,533 662,926 -340  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210326 99.92 99.92 99.91 99.91 unch 34,209 665,667 +10,524  
Sep21 210326 99.91 99.91 99.90 99.91 unch 21,282 519,934 +1,660  
Dec21 210326 99.88 99.88 99.88 99.88 unch 52,685 537,217 -857  
Mar22 210326 99.81 99.81 99.79 99.80 -0.00 36,728 543,852 -2,711  
Jun22 210326 99.77 99.77 99.76 99.76 -0.00 34,761 482,745 -954  
Sep22 210326 99.72 99.72 99.71 99.71 -0.01 41,803 289,460 -4,434  
Total Volume and Open Interest 475,062 4,395,142 +10,374  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210326 100.540 100.545 100.535 100.540 unch 54,414 337,546 +2,298  
Sep21 210326 100.550 100.555 100.545 100.550 +0.005 67,675 322,861 +1,476  
Dec21 210326 100.555 100.560 100.550 100.555 unch 45,284 399,555 -3,880  
Total Volume and Open Interest 724,263 3,431,734 +16,648  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210326 99.96 99.96 99.95 99.96 unch 3,151 149,480 -618  
Sep21 210326 99.94 99.94 99.93 99.94 unch 2,326 151,479 -795  
Dec21 210326 99.91 99.91 99.90 99.91 unch 5,113 167,694 +303  
Mar22 210326 99.88 99.89 99.87 99.88 -0.01 7,252 164,918 +903  
Jun22 210326 99.85 99.85 99.84 99.85 unch 6,467 104,120 +1,710  
Sep22 210326 99.80 99.80 99.79 99.80 unch 5,638 71,408 +976  
Dec22 210326 99.72 99.72 99.72 99.72 unch 3,887 48,263 +349  
Mar23 210326 99.62 99.63 99.62 99.63 unch 2,612 22,163 +515  
Jun23 210326 99.52 99.52 99.52 99.52 unch 0 1,785 +0  
Sep23 210326 99.40 99.40 99.40 99.40 +0.02 0 908 +0  
Total Volume and Open Interest 36,446 882,991 +3,343  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210326 98.29 98.32 98.27 98.32 +0.03 226,546 1,307,896 -2,416  
Sep21 210326 98.32 98.32 98.32 98.32 +0.03        
Total Volume and Open Interest 226,546 1,307,896 -2,416  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210326 99.76 99.76 99.75 99.76 unch 182,521 663,182 -7,334  
Sep21 210326 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 182,521 663,182 -7,334  
Gold(CMX) Weekly Monthly
Apr21 210326 1725.5 1735.5 1718.8 1732.3 +7.2 186,524 122,085 -30,807 Hover/Click
Jun21 210326 1727.5 1737.9 1721.2 1734.7 +7.4 72,473 292,277 +27,990 Hover/Click
Aug21 210326 1729.9 1738.9 1723.2 1736.5 +7.4 3,959 34,929 -60 Hover/Click
Oct21 210326 1729.8 1739.2 1725.0 1738.0 +7.3 942 11,712 +513 Hover/Click
Dec21 210326 1729.8 1742.0 1727.2 1739.7 +7.2 1,232 15,135 +204 Hover/Click
Feb22 210326 1732.5 1741.6 1728.1 1741.6 +7.1 39 4,755 +5 Hover/Click
Apr22 210326 1743.2 1743.2 1743.2 1743.2 +7.1 2 65 +2 Hover/Click
Jun22 210326 1742.1 1744.5 1742.1 1744.5 +7.1 21 177 +20 Hover/Click
Aug22 210326 1738.8 1746.0 1738.8 1746.0 +7.1 0 4 +0 Hover/Click
Oct22 210326 1749.0 1749.0 1749.0 1749.0 +7.1       Hover/Click
Dec22 210326 1751.1 1752.0 1741.7 1751.1 +7.1 1 367 +0 Hover/Click
Total Volume and Open Interest 265,484 482,386 -3,071  
Silver(CMX) Weekly Monthly
Mar21 210326 2518.5 2518.5 2504.0 2509.2 +7.0 432 452 +91 Hover/Click
May21 210326 2515.0 2533.5 2492.0 2511.4 +6.7 42,909 126,301 -2,297 Hover/Click
Jul21 210326 2516.5 2535.0 2496.5 2515.2 +7.1 2,940 15,562 +319 Hover/Click
Sep21 210326 2535.0 2535.0 2500.0 2518.4 +7.6 425 5,490 +163 Hover/Click
Dec21 210326 2529.0 2539.5 2507.5 2521.8 +8.0 298 6,922 +60 Hover/Click
Mar22 210326 2524.5 2524.5 2524.5 2524.5 +8.0 28 813 +18 Hover/Click
May22 210326 2528.5 2528.5 2528.5 2528.5 +8.0 2 78 +1 Hover/Click
Total Volume and Open Interest 47,714 158,821 -1,616  
Platinum(NYMEX) Weekly Monthly
Apr21 210326 1153.1 1191.1 1149.9 1177.9 +23.7 16,334 22,928 -6,144 Hover/Click
Jul21 210326 1156.1 1194.9 1154.2 1181.7 +23.2 9,579 47,199 +4,408 Hover/Click
Oct21 210326 1166.5 1191.7 1160.9 1184.4 +23.3 271 932 +185 Hover/Click
Jan22 210326 1163.8 1192.0 1162.6 1187.0 +22.0 0 655 +0 Hover/Click
Total Volume and Open Interest 26,209 71,781 -1,543  
Palladium(NYMEX) Weekly Monthly
Mar21 210326 2660.00 2670.40 2660.00 2670.40 +59.70 1 4 -1 Hover/Click
Jun21 210326 2636.50 2685.00 2615.50 2676.10 +60.70 1,239 10,077 +257 Hover/Click
Sep21 210326 2675.00 2675.00 2668.00 2672.90 +60.50 19 332 +10 Hover/Click
Total Volume and Open Interest 1,259 10,413 +266  
Copper(CMX) Weekly Monthly
Mar21 210326 401.25 408.75 401.25 407.85 +9.35 610 874 -224 Hover/Click
May21 210326 399.70 408.30 399.40 406.80 +9.00 73,576 140,725 -2,131 Hover/Click
Jul21 210326 399.95 408.45 399.90 407.05 +8.90 7,541 39,631 +674 Hover/Click
Sep21 210326 401.10 408.20 400.60 406.90 +8.90 3,180 24,079 +444 Hover/Click
Dec21 210326 398.95 406.45 398.95 406.00 +8.90 1,073 18,964 +13 Hover/Click
Total Volume and Open Interest 87,263 237,268 -1,090  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210326 32554 32984 32496 32954 +453 206,190 90,151 -468 Hover/Click
Sep21 210326 32388 32866 32388 32838 +454 61 260 +2 Hover/Click
Dec21 210326 32768 32768 32768 32768 +460 0 3 +0 Hover/Click
Mar22 210326 32657 32657 32657 32657 +458       Hover/Click
Total Volume and Open Interest 206,251 90,414 -466  
S & P 500(CME) Weekly Monthly
Jun21 210326 3964.75 3964.75 3964.75 3964.75 +64.25 4,408 12,467 +2,506  
Sep21 210326 3954.75 3954.75 3954.75 3954.75 +64.25        
Dec21 210326 3945.00 3945.00 3945.00 3945.00 +64.00        
Mar22 210326 661.70 661.70 661.70 661.70 +66.10        
Total Volume and Open Interest 4,408 12,541 +2,506  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210326 3907.50 3968.00 3900.75 3964.75 +64.25 2,063,480 2,551,563 +15,905 Hover/Click
Sep21 210326 3898.00 3957.00 3890.50 3954.75 +64.25 1,022 2,299 +91 Hover/Click
Dec21 210326 3880.00 3946.25 3880.00 3945.00 +64.00 3 1,298 +0 Hover/Click
Mar22 210326 3938.50 3938.50 3938.50 3938.50 +66.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 2,064,507 2,556,180 +15,996  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210326 12799.75 12988.50 12676.25 12966.75 +196.25 626,538 223,008 +1,928 Hover/Click
Sep21 210326 12761.75 12975.25 12668.00 12955.25 +196.00 453 723 +39 Hover/Click
Dec21 210326 12800.00 12950.50 12663.50 12944.50 +196.00 1 12 -1 Hover/Click
Total Volume and Open Interest 626,993 223,744 +1,967  
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 210326 2567.20 2626.90 2563.60 2621.70 +59.30 9,293 46,626 +16 Hover/Click
Sep21 210326 2619.50 2619.50 2619.50 2619.50 +59.30 0 1 +0 Hover/Click
Total Volume and Open Interest 9,293 46,627 +16  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210326 22.30 22.90 21.10 21.39 -0.92 79,259 193,637 -16,127  
May21 210326 24.15 24.45 23.10 23.31 -0.89 39,483 86,956 +2,189  
Jun21 210326 24.99 25.21 24.10 24.36 -0.69 11,241 29,669 -1,755  
Total Volume and Open Interest 148,745 368,471 -17,023  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210326 1331.90 1331.90 1331.90 1331.90 +30.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210326 2182.30 2223.00 2172.30 2218.50 +40.30 234,457 486,958 -3,467 Hover/Click
Sep21 210326 2181.00 2218.20 2169.20 2214.50 +40.30 67 112 +13 Hover/Click
Dec21 210326 2208.70 2208.70 2208.70 2208.70 +38.40       Hover/Click
Total Volume and Open Interest 234,524 487,070 -3,454  
Nikkei 225(CME)
Jun21 210326 28945 29485 28805 29435 +550 8,092 14,786 +459  
Sep21 210326 29395 29415 28790 29395 +550 1 20 +0  
Total Volume and Open Interest 8,093 14,806 +459  
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 210326 28980 29100 28770 29100 +480 622,539 229,905 +11,099  
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 210326 28980 29100 28770 29100 +480 48,840 229,309 +4,847  
Sep21 210326 28930 29040 28760 29040 +490 87 4,131 +313  
Dec21 210326 28800 28840 28790 28840 +480 0 42,977 +130  
Total Volume and Open Interest 48,945 311,574 +5,101  
Nikkei 225(CME) Yen
Jun21 210326 28870 29460 28775 29415 +555 42,687 33,338 +2,318  
Sep21 210326 29350 29385 28730 29350 +555 1 185 -1  
Dec21 210326 29130 29130 29130 29130 +555        
Total Volume and Open Interest 42,688 33,523 +2,317  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210326 29420 29420 29420 29420 +560        
Sep21 210326 29350 29350 29350 29350 +550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210326 5993.5 6028.5 5959.5 5986.0 +36.0 48,052 273,313 +588  
May21 210326 5894.5 5957.5 5894.5 5917.5 +35.5 5 8 +3  
Jun21 210326 5894.0 5894.0 5882.0 5888.0 +35.5 9 5,626 +6  
Sep21 210326 5866.0 5866.0 5866.0 5866.0 +36.0 0 5 +0  
Dec21 210326 5840.5 5840.5 5840.5 5840.5 +34.5 0 28,501 +0  
Mar22 210326 5826.0 5826.0 5826.0 5826.0 +35.0        
Total Volume and Open Interest 48,066 316,957 +597  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210326 27855 28380 27715 28290 +434 155,812 104,505 +3,482  
Apr21 210326 27811 28342 27679 28252 +435 5,774 9,128 +2,832  
Total Volume and Open Interest 22,880 513,574 -98,762  
DAX(EUREX) Weekly Monthly
Jun21 210326 14709.0 14869.0 14687.0 14757.0 +145.0 59,917 79,242 +1,429  
Sep21 210326 14700.0 14820.0 14690.0 14735.0 +146.0 69 145 -17  
Dec21 210326 14714.0 14714.0 14714.0 14714.0 +146.0 17 13 +12  
Total Volume and Open Interest 60,003 79,400 +1,424  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210326 14714.0 14867.0 14685.0 14757.0 +145.0 52,543 14,721 -298  
Sep21 210326 14704.0 14790.0 14687.0 14735.0 +146.0 26 137 +8  
Total Volume and Open Interest 52,574 14,863 -285  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210326 3799 3838 3788 3809 +39 808,481 3,020,553 -40,373  
Sep21 210326 3794 3818 3779 3794 +39 11 1,466 -6  
Total Volume and Open Interest 808,492 3,071,998 -40,379  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210326 10968 11005 10932 10963 +36 27,189 166,120 -33  
Sep21 210326 10930 10930 10930 10930 +35 6 323 +3  
Total Volume and Open Interest 27,195 166,443 -30  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210326 6656.50 6734.50 6648.00 6691.50 +67.00 73,338 613,104 +632  
Sep21 210326 6627.50 6627.50 6627.50 6627.50 +67.00 2 465 -1  
Dec21 210326 6595.50 6595.50 6595.50 6595.50 +67.00 3 15 -2  
Total Volume and Open Interest 73,343 613,584 +629  
SPI 200(SFE) Weekly Monthly
Jun21 210326 6749.0 6809.0 6715.0 6799.0 +45.0 41,722 241,982 -950  
Sep21 210326 6725.0 6725.0 6725.0 6725.0 +45.0 0 5 +0  
Dec21 210326 6697.0 6697.0 6697.0 6697.0 +45.0 2 159 +1  
Total Volume and Open Interest 41,731 242,303 -946  
FTSE MIB(ISE)
Jun21 210326 24155.00 24280.00 24005.00 24131.00 +185.00 13,603 76,785 +386  
Sep21 210326 23970.00 24110.00 23920.00 23979.00 +183.00 19 87 +18  
Dec21 210326 23690.00 23825.00 23680.00 23737.00 +171.00        
Total Volume and Open Interest 13,622 76,872 +404  
KOSPI 200(KFE)
Jun21 210326 409.90 412.45 408.55 411.95 +3.85 203,096 234,254 -2,652  
Sep21 210326 409.45 411.70 408.05 411.50 +3.90 64 3,374 +50  
Dec21 210326 412.20 412.20 412.20 412.20 +3.85 0 25,049 +1  
Total Volume and Open Interest 203,166 273,123 -2,601  
GSCI(CME) Weekly Monthly
Apr21 210326 472.00 475.15 472.00 473.30 +11.40 141 5,531 -115  
May21 210326 472.20 474.00 472.10 472.10 +11.40 2 7 +0  
Jun21 210326 472.00 472.00 472.00 472.00 +11.20        
Total Volume and Open Interest 143 5,538 -115  
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!!!