Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210329 1400.50 1402.75 1383.00 1393.00 -7.50 104,662 307,757 -4,307 Hover/Click
Jul21 210329 1391.50 1394.25 1375.25 1385.25 -6.00 56,548 189,525 +331 Hover/Click
Aug21 210329 1347.00 1348.25 1333.00 1340.50 -5.25 4,077 25,368 +72 Hover/Click
Sep21 210329 1256.75 1261.00 1250.00 1255.00 -2.00 1,234 13,935 +189 Hover/Click
Nov21 210329 1207.00 1211.75 1202.50 1204.50 -2.75 18,721 206,554 +2,875 Hover/Click
Jan22 210329 1206.00 1210.50 1202.00 1204.00 -2.50 1,384 25,330 +219 Hover/Click
Mar22 210329 1190.75 1195.75 1187.50 1190.25 -0.75 700 51,937 +87 Hover/Click
May22 210329 1189.25 1192.75 1185.75 1188.75 unch 518 17,283 +199 Hover/Click
Jul22 210329 1190.00 1194.00 1186.00 1189.50 -0.25 154 7,731 +22 Hover/Click
Aug22 210329 1179.50 1179.50 1179.50 1179.50 -0.75 6 125 +0 Hover/Click
Sep22 210329 1143.25 1146.25 1141.00 1143.25 -1.25 4 459 +0 Hover/Click
Nov22 210329 1116.25 1128.25 1115.25 1117.75 -1.50 199 7,322 +17 Hover/Click
Jan23 210329 1131.25 1133.50 1122.75 1122.75 -1.00 2 69 +0 Hover/Click
Mar23 210329 1122.25 1122.25 1122.25 1122.25 -1.00 0 4 +0 Hover/Click
Total Volume and Open Interest 188,209 853,507 -296  
Soybean Meal(CBOT) Weekly Monthly
May21 210329 404.80 404.80 397.00 398.10 -5.90 39,047 150,668 +59 Hover/Click
Jul21 210329 406.10 406.30 399.20 400.30 -5.40 20,899 107,973 +1,822 Hover/Click
Aug21 210329 398.80 400.20 394.00 394.50 -5.30 5,103 26,186 +299 Hover/Click
Sep21 210329 388.40 388.60 384.90 385.30 -4.40 2,142 18,869 -249 Hover/Click
Oct21 210329 376.00 376.30 372.70 373.10 -3.70 2,104 18,938 -98 Hover/Click
Dec21 210329 374.00 374.10 370.30 370.70 -3.30 5,615 55,518 -599 Hover/Click
Jan22 210329 370.30 370.60 367.20 367.60 -2.80 777 5,736 -140 Hover/Click
Mar22 210329 364.50 365.20 361.90 362.20 -2.70 335 12,151 -60 Hover/Click
May22 210329 363.00 363.50 360.40 360.50 -2.60 145 6,478 -14 Hover/Click
Jul22 210329 363.90 364.00 360.90 360.90 -2.60 133 3,898 +12 Hover/Click
Total Volume and Open Interest 76,473 410,109 +1,090  
Soybean Oil(CBOT) Weekly Monthly
May21 210329 52.44 54.03 52.00 52.96 +0.48 69,383 170,161 -2,863 Hover/Click
Jul21 210329 49.96 51.32 49.64 50.75 +0.87 44,204 113,095 +1,143 Hover/Click
Aug21 210329 47.89 49.10 47.73 48.80 +1.00 9,675 33,546 -257 Hover/Click
Sep21 210329 46.53 47.52 46.46 47.24 +0.79 10,734 25,356 -750 Hover/Click
Oct21 210329 45.63 46.38 45.43 46.02 +0.66 8,681 30,470 +806 Hover/Click
Dec21 210329 45.17 45.90 44.93 45.46 +0.53 16,661 81,239 -99 Hover/Click
Jan22 210329 44.75 45.53 44.59 45.10 +0.55 1,619 12,612 +186 Hover/Click
Mar22 210329 44.34 45.19 44.22 44.77 +0.58 1,170 13,628 +64 Hover/Click
May22 210329 44.18 44.96 44.06 44.59 +0.60 699 6,479 +19 Hover/Click
Jul22 210329 44.19 44.81 43.99 44.45 +0.65 769 3,148 +78 Hover/Click
Total Volume and Open Interest 164,098 493,935 -1,493  
Canola(WCE) Weekly Monthly
May21 210329 751.5 761.9 744.4 756.2 +4.7 4,324 48,484 -919 Hover/Click
Jul21 210329 706.5 719.7 703.5 716.2 +9.7 8,384 41,554 -1,423 Hover/Click
Nov21 210329 603.8 607.2 603.0 605.5 +1.7 5,669 101,601 -11 Hover/Click
Jan22 210329 608.8 610.4 606.6 609.1 +1.9 597 20,132 -265 Hover/Click
Mar22 210329 608.5 608.7 607.3 607.5 +0.9 558 3,747 +353 Hover/Click
Total Volume and Open Interest 19,695 216,334 -2,176  
Corn(CBOT) Weekly Monthly
May21 210329 551.75 552.00 542.25 546.75 -5.75 142,181 646,977 -3,940 Hover/Click
Jul21 210329 535.50 535.75 527.00 531.25 -4.50 64,090 411,915 +2,936 Hover/Click
Sep21 210329 485.50 485.50 477.50 479.00 -4.75 12,081 195,715 -376 Hover/Click
Dec21 210329 468.00 468.00 460.50 461.25 -5.25 30,437 366,692 +2,327 Hover/Click
Mar22 210329 476.00 476.00 468.25 469.25 -5.50 4,128 50,765 +677 Hover/Click
May22 210329 481.25 481.25 473.25 474.25 -5.50 1,015 10,641 +124 Hover/Click
Jul22 210329 481.50 481.50 475.25 476.00 -5.50 625 24,089 +103 Hover/Click
Sep22 210329 443.25 443.75 440.75 441.75 -4.25 192 5,077 +15 Hover/Click
Dec22 210329 433.75 434.00 431.25 432.00 -3.25 802 31,893 +173 Hover/Click
Mar23 210329 439.50 439.50 439.50 439.50 -3.00 24 696 +22 Hover/Click
Total Volume and Open Interest 255,575 1,746,545 +2,061  
Wheat(CBOT) Weekly Monthly
May21 210329 615.75 617.75 607.25 616.75 +3.50 60,632 174,431 -930 Hover/Click
Jul21 210329 611.50 612.75 602.25 612.00 +2.75 32,630 120,992 -571 Hover/Click
Sep21 210329 611.75 613.00 602.50 612.50 +2.50 12,618 55,547 +464 Hover/Click
Dec21 210329 618.75 620.00 609.50 619.25 +2.50 5,935 52,586 +862 Hover/Click
Mar22 210329 622.25 625.75 615.00 625.00 +2.75 964 14,033 +51 Hover/Click
May22 210329 623.50 626.50 618.00 626.50 +1.75 229 1,447 +10 Hover/Click
Total Volume and Open Interest 113,393 424,591 -67  
Wheat(KCBT) Weekly Monthly
May21 210329 569.25 570.25 558.25 569.50 +1.25 18,269 98,216 -1,170 Hover/Click
Jul21 210329 576.00 576.00 564.25 575.50 +1.00 13,954 69,268 -544 Hover/Click
Sep21 210329 582.25 582.25 571.00 581.75 +0.75 4,637 24,970 +1,068 Hover/Click
Dec21 210329 591.50 592.25 581.00 591.25 +0.50 2,880 25,129 +514 Hover/Click
Mar22 210329 598.75 599.50 589.75 599.50 +0.75 286 2,614 +72 Hover/Click
May22 210329 604.00 604.00 594.75 603.75 unch 175 816 +61 Hover/Click
Jul22 210329 585.50 587.50 576.00 587.50 +1.75 159 828 -10 Hover/Click
Total Volume and Open Interest 40,360 221,930 -9  
Wheat(MGE) Weekly Monthly
May21 210329 614.25 615.25 607.25 610.75 -3.25 5,643 34,225 -287 Hover/Click
Jul21 210329 623.50 624.25 616.75 620.50 -2.75 3,564 23,228 -611 Hover/Click
Sep21 210329 631.50 631.75 624.75 627.75 -3.25 1,660 15,765 +267 Hover/Click
Dec21 210329 641.75 641.75 634.00 637.00 -3.50 390 9,098 +39 Hover/Click
Mar22 210329 644.75 645.00 642.50 644.75 -3.25 23 1,165 -3 Hover/Click
May22 210329 649.00 649.50 648.50 649.50 -2.50 0 378 +0 Hover/Click
Total Volume and Open Interest 11,281 83,886 -594  
Oats(CBOT) Weekly Monthly
May21 210329 375.25 375.25 371.50 373.50 -1.50 149 2,959 -7 Hover/Click
Jul21 210329 369.50 371.50 369.00 369.75 -2.00 61 726 -26 Hover/Click
Sep21 210329 348.75 348.75 348.75 348.75 -1.50 4 42 +3 Hover/Click
Dec21 210329 345.00 345.00 345.00 345.00 -1.25 49 597 -3 Hover/Click
Total Volume and Open Interest 263 4,350 -33  
Rough Rice(CBOT) Weekly Monthly
May21 210329 13.09 13.30 13.07 13.27 +0.18 318 8,368 +6 Hover/Click
Jul21 210329 13.31 13.51 13.31 13.50 +0.19 9 281 -4 Hover/Click
Sep21 210329 12.96 13.00 12.95 13.00 +0.04 10 662 +2 Hover/Click
Nov21 210329 13.08 13.08 13.08 13.08 +0.04 0 1 +0 Hover/Click
Total Volume and Open Interest 337 9,312 +4  
Live Cattle(CME) Weekly Monthly
Apr21 210329 120.285 121.580 120.135 120.980 +0.880 7,213 38,945 -2,453 Hover/Click
Jun21 210329 121.800 123.500 121.600 122.650 +0.865 23,473 143,717 +1,086 Hover/Click
Aug21 210329 120.830 122.350 120.700 121.480 +0.595 8,756 75,010 +847 Hover/Click
Oct21 210329 124.150 125.430 123.900 124.730 +0.595 4,892 45,687 +489 Hover/Click
Dec21 210329 126.285 127.500 126.285 127.200 +0.620 2,657 19,123 -45 Hover/Click
Feb22 210329 128.825 129.685 128.750 129.600 +0.470 1,307 8,633 +184 Hover/Click
Total Volume and Open Interest 48,788 335,046 +197  
Feeder Cattle(CME) Weekly Monthly
Apr21 210329 144.950 148.185 144.700 147.080 +1.950 3,092 7,820 -516 Hover/Click
May21 210329 149.880 153.185 149.600 152.200 +2.320 4,805 19,518 -183 Hover/Click
Aug21 210329 158.300 160.450 158.250 160.000 +1.550 2,017 11,532 +28 Hover/Click
Sep21 210329 158.600 160.535 158.580 160.150 +1.320 1,501 4,172 +394 Hover/Click
Oct21 210329 158.985 160.630 158.880 160.285 +1.235 636 1,983 +52 Hover/Click
Nov21 210329 159.100 160.500 158.950 160.150 +1.150 185 946 +56 Hover/Click
Jan22 210329 157.200 158.000 157.000 157.500 +0.150 9 338 +5 Hover/Click
Total Volume and Open Interest 12,245 46,309 -1,432  
Lean Hogs(CME) Weekly Monthly
Apr21 210329 100.800 100.830 99.900 100.380 -0.420 8,570 30,941 -1,756 Hover/Click
May21 210329 100.830 101.180 99.880 100.450 -0.900 394 2,907 -98  
Jun21 210329 105.000 105.600 103.730 105.230 -0.370 15,353 99,268 +1,034 Hover/Click
Jul21 210329 104.080 104.430 102.780 104.100 -0.530 4,379 33,072 +289 Hover/Click
Aug21 210329 101.180 101.550 100.330 101.180 -0.570 4,659 41,364 +176 Hover/Click
Oct21 210329 84.280 84.550 83.500 84.150 -0.700 3,624 37,131 +857 Hover/Click
Dec21 210329 76.350 76.350 75.180 75.600 -0.750 2,834 24,128 +905 Hover/Click
Feb22 210329 77.350 77.450 76.250 76.930 -0.700 1,146 5,219 +387 Hover/Click
Total Volume and Open Interest 41,644 279,199 +1,987  
Class III Milk(CME) Weekly Monthly
Mar21 210329 16.19 16.19 16.18 16.18 unch 32 3,846 +19 Hover/Click
Apr21 210329 17.08 17.29 17.05 17.17 +0.09 217 3,597 -4 Hover/Click
May21 210329 17.61 17.67 17.38 17.50 -0.02 302 3,730 -31 Hover/Click
Jun21 210329 17.84 17.92 17.75 17.85 +0.02 101 3,021 -33 Hover/Click
Jul21 210329 18.09 18.21 18.09 18.15 +0.02 53 1,796 +34 Hover/Click
Aug21 210329 18.24 18.26 18.24 18.25 -0.03 15 1,773 +7 Hover/Click
Sep21 210329 18.39 18.44 18.39 18.40 unch 18 1,886 +7 Hover/Click
Oct21 210329 18.49 18.52 18.49 18.52 +0.04 20 1,550 -4 Hover/Click
Nov21 210329 18.29 18.29 18.28 18.29 +0.04 7 1,345 +4 Hover/Click
Dec21 210329 17.87 17.87 17.87 17.87 unch 3 1,098 +2 Hover/Click
Jan22 210329 17.57 17.57 17.57 17.57 unch 0 397 +0 Hover/Click
Feb22 210329 17.55 17.55 17.55 17.55 unch 0 362 +0 Hover/Click
Mar22 210329 17.53 17.53 17.53 17.53 unch 2 335 +1 Hover/Click
Total Volume and Open Interest 800 25,263 +18  
Cocoa(ICE) Weekly Monthly
May21 210329 2444 2476 2423 2436 -22 18,620 74,028 -2,196 Hover/Click
Jul21 210329 2464 2498 2448 2461 -18 11,521 65,848 -1,793 Hover/Click
Sep21 210329 2469 2502 2458 2472 -12 4,068 26,516 +330 Hover/Click
Dec21 210329 2468 2495 2453 2468 -10 1,526 11,635 -312 Hover/Click
Mar22 210329 2461 2479 2450 2460 -11 298 5,937 +11 Hover/Click
May22 210329 2474 2479 2449 2459 -11 124 2,344 -3 Hover/Click
Jul22 210329 2477 2480 2449 2459 -11 16 1,146 -7 Hover/Click
Total Volume and Open Interest 36,192 195,253 -3,963  
Coffee "C"(ICE) Weekly Monthly
May21 210329 128.35 128.40 126.20 127.05 -1.45 19,492 100,086 -2,398 Hover/Click
Jul21 210329 130.10 130.40 128.20 129.05 -1.45 11,692 50,816 +1,063 Hover/Click
Sep21 210329 132.20 132.30 130.15 131.00 -1.45 6,341 53,883 +1,377 Hover/Click
Dec21 210329 134.55 134.60 132.50 133.35 -1.45 6,049 37,701 +901 Hover/Click
Mar22 210329 136.55 136.55 134.45 135.30 -1.40 3,801 22,676 +1,477 Hover/Click
May22 210329 137.00 137.15 135.35 136.25 -1.35 1,411 5,855 +498 Hover/Click
Total Volume and Open Interest 49,631 287,408 +3,008  
Orange Juice(ICE) Weekly Monthly
May21 210329 111.25 112.25 110.65 111.25 +0.05 794 9,487 +107 Hover/Click
Jul21 210329 114.30 115.20 114.20 114.20 +0.05 167 1,403 +52 Hover/Click
Sep21 210329 117.35 117.35 117.20 117.20 unch 32 553 +1 Hover/Click
Nov21 210329 120.10 120.10 120.10 120.10 unch 18 271 +8 Hover/Click
Jan22 210329 122.80 122.80 122.80 122.80 unch 4 49 +1 Hover/Click
Mar22 210329 124.80 124.80 124.80 124.80 unch 4 2 -2 Hover/Click
Total Volume and Open Interest 1,019 11,767 +167  
Sugar #11(ICE) Weekly Monthly
May21 210329 15.13 15.16 14.84 14.92 -0.27 61,562 357,183 -4,349 Hover/Click
Jul21 210329 14.98 15.00 14.78 14.83 -0.19 33,835 244,738 +1,665 Hover/Click
Oct21 210329 14.94 14.96 14.79 14.84 -0.13 20,978 157,926 +519 Hover/Click
Mar22 210329 15.17 15.22 15.07 15.12 -0.10 11,680 107,115 +5,458 Hover/Click
May22 210329 14.48 14.54 14.40 14.46 -0.07 2,473 56,102 +30 Hover/Click
Jul22 210329 13.91 14.00 13.84 13.93 -0.03 2,300 54,019 +475 Hover/Click
Oct22 210329 13.56 13.67 13.51 13.59 -0.01 1,312 39,339 +34 Hover/Click
Mar23 210329 13.68 13.79 13.64 13.72 +0.01 582 16,270 +98 Hover/Click
Total Volume and Open Interest 136,092 1,057,972 +4,604  
London Cocoa(LCE) Weekly Monthly
May21 210329 1730 1742 1725 1734 -4 9,310 59,127 -3,374 Hover/Click
Jul21 210329 1698 1707 1691 1696 -7 8,908 39,773 -1,556 Hover/Click
Sep21 210329 1690 1698 1684 1688 -7 3,205 43,378 +139 Hover/Click
Dec21 210329 1694 1695 1686 1691 -7 4,086 39,472 -2,091 Hover/Click
Mar22 210329 1690 1693 1687 1690 -8 828 19,461 +56 Hover/Click
May22 210329 1690 1693 1688 1691 -9 92 7,691 +5 Hover/Click
Jul22 210329 1692 1694 1690 1692 -10 3 3,345 -1 Hover/Click
Total Volume and Open Interest 26,433 214,944 -6,821  
London Sugar(LCE) Weekly Monthly
May21 210329 436.00 437.30 429.30 431.10 -6.00 5,917 31,440 -224 Hover/Click
Aug21 210329 428.10 428.90 423.20 424.70 -3.90 3,085 32,973 +693 Hover/Click
Oct21 210329 420.00 420.00 415.00 416.50 -3.20 957 12,839 +235 Hover/Click
Dec21 210329 418.20 418.20 414.20 416.20 -1.70 141 4,794 +13 Hover/Click
Mar22 210329 415.90 417.00 415.00 417.00 -0.10 65 3,139 -7 Hover/Click
Total Volume and Open Interest 10,250 87,269 +760  
Cotton(ICE) Weekly Monthly
May21 210329 80.74 80.85 79.93 80.49 +0.11 30,348 93,686 -414 Hover/Click
Jul21 210329 81.95 81.95 81.00 81.60 +0.19 23,875 53,597 -1,094 Hover/Click
Oct21 210329 79.35 79.65 79.35 79.65 +0.16 0 18 +0 Hover/Click
Dec21 210329 79.06 79.06 78.27 78.65 -0.09 11,712 66,949 +495 Hover/Click
Mar22 210329 78.46 78.88 78.38 78.52 -0.10 2,307 7,691 +232 Hover/Click
May22 210329 78.41 78.52 78.33 78.52 -0.13 897 1,761 +277 Hover/Click
Total Volume and Open Interest 70,434 232,092 +52  
Lumber(CME) Weekly Monthly
May21 210329 947.5 974.8 941.5 965.2 +12.2 234 2,086 +3  
Jul21 210329 835.0 842.0 830.9 837.0 -2.0 47 851 -9  
Sep21 210329 788.0 788.4 775.0 782.0 +6.0 11 149 +3  
Nov21 210329 726.0 726.0 726.0 726.0 +15.0 3 12 +3  
Jan22 210329 726.0 726.0 726.0 726.0 +15.0 0 3 +0  
Mar22 210329 726.0 726.0 726.0 726.0 +15.0        
May22 210329 726.0 726.0 726.0 726.0 +15.0        
Total Volume and Open Interest 295 3,101 +0  
Crude Oil(NYM) Weekly Monthly
May21 210329 60.93 61.77 59.41 61.56 +0.59 580,105 397,386 -15,640 Hover/Click
Jun21 210329 60.94 61.74 59.42 61.53 +0.57 198,965 307,457 +279 Hover/Click
Jul21 210329 60.68 61.52 59.26 61.30 +0.54 77,995 175,324 -778 Hover/Click
Aug21 210329 60.37 61.11 58.93 60.87 +0.47 50,536 114,014 -1,381 Hover/Click
Sep21 210329 59.83 60.63 58.47 60.33 +0.40 38,840 114,966 -3,919 Hover/Click
Oct21 210329 59.25 60.00 58.01 59.75 +0.33 19,668 104,344 +631 Hover/Click
Nov21 210329 58.51 59.51 57.66 59.21 +0.29 11,397 71,651 -487 Hover/Click
Dec21 210329 58.51 59.08 57.12 58.68 +0.24 68,358 303,308 +910 Hover/Click
Jan22 210329 57.80 58.52 56.75 58.19 +0.21 5,313 49,868 +337 Hover/Click
Feb22 210329 57.30 58.09 56.36 57.74 +0.18 3,150 48,199 -63 Hover/Click
Mar22 210329 57.20 57.68 55.97 57.33 +0.16 6,837 50,515 -381 Hover/Click
Apr22 210329 56.88 57.33 55.65 56.94 +0.14 1,309 29,505 +193 Hover/Click
May22 210329 56.46 56.59 55.89 56.59 +0.12 1,214 25,384 -602 Hover/Click
Jun22 210329 56.02 56.68 55.04 56.27 +0.10 15,806 110,576 +860 Hover/Click
Jul22 210329 55.92 55.92 55.26 55.92 +0.08 85 18,712 -21 Hover/Click
Aug22 210329 55.59 55.59 55.03 55.59 +0.06 493 16,432 -47 Hover/Click
Total Volume and Open Interest 1,109,701 2,313,978 -21,586  
e-miNY Crude Oil(NYM)
May21 210329 60.975 61.750 59.425 61.550 +0.575 32,503 2,427 -234  
Jun21 210329 61.175 61.725 59.425 61.525 +0.575 2,874 623 -253  
Jul21 210329 60.525 61.500 59.300 61.300 +0.550 182 306 -6  
Aug21 210329 59.000 60.875 59.000 60.875 +0.475 22 22 +3  
Sep21 210329 59.250 60.325 59.250 60.325 +0.400 4 28 -2  
Oct21 210329 58.850 59.750 58.250 59.750 +0.325 2 28 +1  
Nov21 210329 58.475 59.200 58.300 59.200 +0.275 7 46 +1  
Dec21 210329 58.200 59.050 57.150 58.675 +0.225 150 270 -18  
Jan22 210329 58.350 58.350 57.600 58.200 +0.225 1 19 -1  
Feb22 210329 57.750 57.750 57.750 57.750 +0.200 11 11 -1  
Total Volume and Open Interest 35,773 3,912 -508  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210329 181.00 182.76 177.39 180.98 -0.02 24,680 23,357 -9,212 Hover/Click
May21 210329 181.44 182.90 177.50 181.15 +0.01 51,187 114,670 +3,631 Hover/Click
Jun21 210329 181.48 183.08 177.78 181.43 +0.03 27,780 69,785 +1,840 Hover/Click
Jul21 210329 181.73 183.15 178.22 181.77 +0.09 9,740 33,015 +596 Hover/Click
Aug21 210329 181.93 183.04 178.46 182.07 +0.14 3,856 19,609 +224 Hover/Click
Sep21 210329 181.32 183.50 178.79 182.41 +0.16 7,238 25,597 -366 Hover/Click
Oct21 210329 180.95 183.50 179.90 182.70 +0.12 2,208 13,434 -199 Hover/Click
Nov21 210329 183.21 183.21 179.68 182.96 +0.09 1,841 11,136 -14 Hover/Click
Dec21 210329 183.61 184.04 179.45 183.05 +0.09 7,969 55,603 +722 Hover/Click
Jan22 210329 181.27 183.40 181.13 183.27 +0.07 1,652 11,843 -194 Hover/Click
Feb22 210329 182.60 183.43 182.60 183.26 +0.04 960 4,298 +362 Hover/Click
Mar22 210329 182.80 182.82 182.62 182.76 unch 494 4,846 +42 Hover/Click
Apr22 210329 181.52 182.33 180.76 181.70 -0.02 197 1,652 +22 Hover/Click
May22 210329 181.52 181.52 180.24 181.09 -0.05 193 1,022 +7 Hover/Click
Total Volume and Open Interest 142,275 420,692 -2,160  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210329 196.65 200.50 195.06 199.52 +2.79 25,694 32,376 -4,438 Hover/Click
May21 210329 197.52 201.21 195.22 200.09 +3.00 64,176 143,687 +1,782 Hover/Click
Jun21 210329 196.52 200.30 194.53 199.35 +2.86 29,965 57,215 -1,259 Hover/Click
Jul21 210329 195.36 198.30 192.86 197.56 +2.64 12,506 36,534 +581 Hover/Click
Aug21 210329 193.25 195.64 190.59 195.07 +2.37 4,438 18,456 -145 Hover/Click
Sep21 210329 188.55 192.28 187.66 191.86 +2.14 4,776 32,609 +712 Hover/Click
Oct21 210329 177.40 179.50 175.60 179.05 +1.86 1,094 17,482 +327 Hover/Click
Nov21 210329 171.65 175.57 171.65 175.36 +1.71 660 10,684 +69 Hover/Click
Dec21 210329 170.85 173.39 168.88 172.63 +1.60 2,681 31,367 +45 Hover/Click
Jan22 210329 169.00 171.68 169.00 171.68 +1.54 158 3,122 +31 Hover/Click
Total Volume and Open Interest 146,587 391,752 -2,215  
e-miNY RBOB Gasoline(NYM)
Apr21 210329 198.90 199.52 198.90 199.52 +2.79 0 3 +0  
May21 210329 200.09 200.09 200.09 200.09 +3.00 0 1 +0  
Jun21 210329 199.35 199.35 199.35 199.35 +2.86        
Jul21 210329 197.56 197.56 197.56 197.56 +2.64        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210329 2.563 2.607 2.530 2.586 +0.029 39,046 16,608 -5,895 Hover/Click
May21 210329 2.624 2.656 2.582 2.653 +0.034 105,286 284,888 -1,383 Hover/Click
Jun21 210329 2.694 2.711 2.647 2.708 +0.029 26,593 106,003 +495 Hover/Click
Jul21 210329 2.745 2.768 2.709 2.765 +0.026 27,601 99,617 +1,405 Hover/Click
Aug21 210329 2.763 2.782 2.726 2.778 +0.024 11,565 54,156 +1,106 Hover/Click
Sep21 210329 2.756 2.766 2.713 2.763 +0.022 8,051 105,075 +570 Hover/Click
Oct21 210329 2.763 2.781 2.728 2.776 +0.021 18,783 130,545 +484 Hover/Click
Nov21 210329 2.841 2.850 2.799 2.844 +0.017 6,955 67,043 +353 Hover/Click
Dec21 210329 2.962 2.976 2.930 2.970 +0.015 4,849 45,027 -394 Hover/Click
Jan22 210329 3.052 3.065 3.022 3.061 +0.016 7,355 56,621 +436 Hover/Click
Feb22 210329 2.988 3.006 2.966 3.001 +0.012 2,317 19,785 +358 Hover/Click
Mar22 210329 2.817 2.829 2.795 2.824 +0.008 3,562 42,434 +248 Hover/Click
Apr22 210329 2.470 2.486 2.468 2.483 +0.006 3,935 44,460 +538 Hover/Click
May22 210329 2.423 2.445 2.423 2.440 +0.005 1,930 20,628 +156 Hover/Click
Jun22 210329 2.455 2.478 2.455 2.473 +0.005 610 13,512 +30 Hover/Click
Jul22 210329 2.506 2.515 2.497 2.509 +0.006 244 8,136 -25 Hover/Click
Total Volume and Open Interest 270,066 1,205,632 -1,369  
Brent Crude Oil(ICE) Weekly Monthly
May21 210329 64.58 65.46 63.13 64.98 +0.41 202,575 152,433 -15,259 Hover/Click
Jun21 210329 64.43 65.34 63.01 64.92 +0.49 355,889 537,835 -2,373 Hover/Click
Jul21 210329 63.98 64.80 62.55 64.37 +0.42 153,345 331,501 -167 Hover/Click
Aug21 210329 63.57 64.34 62.16 63.92 +0.37 86,153 161,709 +963 Hover/Click
Sep21 210329 63.12 63.85 61.73 63.43 +0.34 75,558 142,744 -2,546 Hover/Click
Oct21 210329 62.65 63.33 61.27 62.92 +0.30 29,825 81,757 +1,287 Hover/Click
Nov21 210329 62.20 62.85 60.85 62.44 +0.28 11,665 70,986 +498 Hover/Click
Dec21 210329 61.76 62.38 60.43 61.97 +0.26 123,369 266,772 +4,972 Hover/Click
Jan22 210329 61.01 61.92 60.13 61.57 +0.24 8,963 58,619 -254 Hover/Click
Feb22 210329 61.00 61.19 61.00 61.19 +0.21 3,954 45,840 +183 Hover/Click
Mar22 210329 60.81 60.84 60.81 60.84 +0.19 6,629 65,888 +229 Hover/Click
Apr22 210329 60.54 60.54 60.54 60.54 +0.17 949 22,224 +292 Hover/Click
May22 210329 60.27 60.27 60.27 60.27 +0.16 1,924 27,548 +973 Hover/Click
Jun22 210329 59.77 60.38 58.78 59.99 +0.14 18,413 113,185 -523 Hover/Click
Total Volume and Open Interest 1,118,163 2,559,093 -15,015  
Gas Oil(ICE) Weekly Monthly
Apr21 210329 511.50 515.75 501.50 505.25 -5.50 70,524 107,353 -2,819 Hover/Click
May21 210329 512.50 517.50 503.00 507.25 -5.50 108,132 166,640 +5,690 Hover/Click
Jun21 210329 514.75 519.25 505.25 509.25 -5.00 79,428 132,049 +6,177 Hover/Click
Jul21 210329 513.25 520.25 506.50 510.75 -4.75 25,937 70,559 +3,573 Hover/Click
Aug21 210329 515.00 520.75 507.75 511.75 -4.50 8,433 34,635 -594 Hover/Click
Sep21 210329 517.00 521.75 509.00 512.50 -4.75 14,438 49,384 -258 Hover/Click
Oct21 210329 518.25 522.50 510.50 513.50 -4.75 6,776 67,217 +772 Hover/Click
Nov21 210329 517.75 522.00 509.75 513.00 -4.75 6,096 42,382 +551 Hover/Click
Dec21 210329 516.50 520.75 508.00 511.50 -5.00 29,286 127,846 +1,824 Hover/Click
Jan22 210329 518.50 520.25 508.50 511.50 -4.75 2,639 27,810 -379 Hover/Click
Total Volume and Open Interest 361,623 965,341 +14,534  
Ethanol(CBOT)
Apr21 210329 1.885 1.885 1.885 1.885 unch 0 35 +0  
May21 210329 1.850 1.850 1.850 1.850 -0.025 0 35 +0  
Jun21 210329 1.836 1.836 1.836 1.836 -0.025        
Jul21 210329 1.836 1.836 1.836 1.836 -0.025        
Aug21 210329 1.775 1.775 1.775 1.775 -0.025 0 8 +0  
Sep21 210329 1.775 1.775 1.775 1.775 -0.025 0 3 +0  
Oct21 210329 1.762 1.762 1.762 1.762 -0.025        
Nov21 210329 1.762 1.762 1.762 1.762 -0.025        
Total Volume and Open Interest 0 81 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210329 60.73 61.70 59.43 61.56 +0.59 37,938 55,636 +72 Hover/Click
Jun21 210329 60.70 61.67 59.43 61.53 +0.57 69,065 88,037 +531 Hover/Click
Jul21 210329 60.51 61.44 59.40 61.30 +0.54 65,398 33,717 +527 Hover/Click
Aug21 210329 60.42 61.05 59.26 60.87 +0.47 43,090 19,228 -926 Hover/Click
Sep21 210329 60.03 60.36 58.81 60.33 +0.40 15,685 29,505 -505 Hover/Click
Oct21 210329 58.34 59.75 58.34 59.75 +0.33 4,596 14,913 +204 Hover/Click
Nov21 210329 58.26 59.21 58.24 59.21 +0.29 2,994 12,813 -29 Hover/Click
Dec21 210329 58.35 58.68 57.42 58.68 +0.24 15,553 97,527 +174 Hover/Click
Jan22 210329 58.11 58.19 58.11 58.19 +0.21 528 8,584 +141 Hover/Click
Feb22 210329 57.74 57.74 57.74 57.74 +0.18 543 3,925 -52 Hover/Click
Mar22 210329 57.33 57.33 57.33 57.33 +0.16 1,127 10,987 -25 Hover/Click
Apr22 210329 56.94 56.94 56.94 56.94 +0.14 467 4,283 -211 Hover/Click
May22 210329 56.59 56.59 56.59 56.59 +0.12 143 4,045 -89 Hover/Click
Jun22 210329 56.27 56.27 56.27 56.27 +0.10 4,989 27,821 +437 Hover/Click
Jul22 210329 55.92 55.92 55.92 55.92 +0.08 20 2,159 +0 Hover/Click
Aug22 210329 55.59 55.59 55.59 55.59 +0.06 48 2,654 -2 Hover/Click
Total Volume and Open Interest 269,618 543,820 -938  
US Dollar Index(ICE) Weekly Monthly
Jun21 210329 92.730 92.980 92.720 92.955 +0.180 27,581 38,895 +3,444 Hover/Click
Sep21 210329 92.770 92.935 92.730 92.935 +0.180 109 521 +12 Hover/Click
Dec21 210329 92.790 92.890 92.790 92.890 +0.160 4 103 +4 Hover/Click
Total Volume and Open Interest 27,694 39,519 +3,460  
Australian Dollar(CME) Weekly Monthly
Jun21 210329 76.40 76.59 76.18 76.32 +0.06 92,171 132,181 -1,419 Hover/Click
Sep21 210329 76.45 76.59 76.20 76.34 +0.06 44 606 +10 Hover/Click
Dec21 210329 76.53 76.59 76.24 76.35 +0.06 19 137 +12 Hover/Click
Total Volume and Open Interest 92,352 133,322 -1,394  
British Pound(CME) Weekly Monthly
Jun21 210329 137.97 138.51 137.59 137.64 -0.25 78,877 139,735 -2,029 Hover/Click
Sep21 210329 137.99 138.53 137.63 137.67 -0.25 38 842 +14 Hover/Click
Dec21 210329 137.92 138.53 137.70 137.70 -0.25 0 423 +0 Hover/Click
Total Volume and Open Interest 84,727 142,527 -1,947  
Canadian Dollar(CME) Weekly Monthly
Jun21 210329 79.52 79.54 79.20 79.40 -0.02 78,718 157,009 -1,684 Hover/Click
Sep21 210329 79.39 79.52 79.21 79.40 -0.02 57 1,833 +28 Hover/Click
Dec21 210329 79.38 79.49 79.21 79.40 -0.02 7 2,126 +5 Hover/Click
Mar22 210329 79.41 79.51 79.25 79.41 -0.02 0 33 +0 Hover/Click
Total Volume and Open Interest 78,877 161,575 -1,702  
Japanese Yen(CME) Weekly Monthly
Jun21 210329 91.23 91.50 91.11 91.13 -0.11 86,454 161,883 +1,173 Hover/Click
Sep21 210329 91.42 91.58 91.20 91.21 -0.11 11 232 -4 Hover/Click
Dec21 210329 91.31 91.58 91.31 91.31 -0.11 3 183 -2 Hover/Click
Total Volume and Open Interest 86,562 163,160 +1,176  
Swiss Franc(CME) Weekly Monthly
Jun21 210329 106.70 106.95 106.55 106.70 -0.02 15,153 39,684 +51 Hover/Click
Sep21 210329 106.97 107.20 106.84 106.97 -0.02 0 148 +0 Hover/Click
Dec21 210329 107.24 107.46 107.13 107.24 -0.02 0 4 +0 Hover/Click
Total Volume and Open Interest 15,153 39,836 +51  
EuroFX(CME) Weekly Monthly
Jun21 210329 118.12 118.14 117.80 117.83 -0.27 189,419 631,890 -364 Hover/Click
Sep21 210329 118.35 118.37 118.04 118.07 -0.26 787 4,408 +19 Hover/Click
Dec21 210329 118.47 118.59 118.30 118.30 -0.27 8 1,881 -7 Hover/Click
Total Volume and Open Interest 191,572 641,582 -418  
Mexican Peso(CME) Weekly Monthly
Jun21 210329 480.75 482.25 477.13 480.38 -1.50 54,214 130,359 +2,422 Hover/Click
Sep21 210329 475.25 477.13 472.38 475.25 -1.63 25 123 +8 Hover/Click
Total Volume and Open Interest 54,247 130,882 +2,436  
Brazilian Real(CME) Weekly Monthly
Apr21 210329 174.15 174.55 172.25 172.85 -1.10 11,807 38,035 -3,087  
May21 210329 173.00 174.00 172.00 172.60 -1.10 4,190 6,083 +3,514  
Jun21 210329 172.50 173.55 171.70 172.30 -1.00 158 3,383 +112 Hover/Click
Jul21 210329 171.85 173.00 171.40 171.85 -1.00 0 427 +0  
Total Volume and Open Interest 16,155 47,928 +539  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210329 155~190 156~140 154~220 154~250 -1~060 515,561 1,185,911 -6,313 Hover/Click
Sep21 210329 153~090 154~240 153~090 153~090 -1~060 0 15 +0 Hover/Click
Dec21 210329 153~090 153~090 153~090 153~090 -1~060       Hover/Click
Total Volume and Open Interest 515,561 1,185,926 -6,313  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210329 131~205 131~315 131~095 131~115 -0~130 2,049,220 3,848,319 +1,023 Hover/Click
Sep21 210329 130~245 131~005 130~155 130~155 -0~130 127 122 +107 Hover/Click
Dec21 210329 130~155 130~155 130~155 130~155 -0~130       Hover/Click
Total Volume and Open Interest 2,049,347 3,848,441 +1,130  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210329 124~140 124~144 124~060 124~072 -0~050 352 5,475 -72 Hover/Click
Jun21 210329 123~252 123~300 123~202 123~214 -0~054 1,010,768 3,606,260 +57,642 Hover/Click
Sep21 210329 123~034 123~034 123~034 123~034 -0~054       Hover/Click
Total Volume and Open Interest 1,011,120 3,611,735 +57,570  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210329 110~147 110~150 110~145 110~145 -0~001 5,406 24,567 -5,356 Hover/Click
Jun21 210329 110~130 110~134 110~124 110~125 -0~004 335,068 2,326,539 +21,296 Hover/Click
Sep21 210329 110~124 110~124 110~124 110~124 -0~004       Hover/Click
Total Volume and Open Interest 340,474 2,351,106 +15,940  
Eurodollars(CME) Weekly Monthly
Jun21 210329 99.830 99.830 99.820 99.825 -0.005 102,142 1,161,239 +4,672  
Sep21 210329 99.810 99.815 99.805 99.810 unch 91,066 837,822 +3,181  
Dec21 210329 99.750 99.750 99.740 99.740 -0.005 68,383 936,313 -10,583  
Mar22 210329 99.785 99.790 99.780 99.780 -0.005 120,983 783,755 -1,108  
Jun22 210329 99.745 99.750 99.740 99.740 -0.005 111,079 751,930 -10,312  
Sep22 210329 99.680 99.680 99.665 99.665 -0.010 109,881 804,199 +7,669  
Dec22 210329 99.555 99.565 99.535 99.535 -0.020 153,231 716,288 -4,833  
Mar23 210329 99.465 99.480 99.430 99.430 -0.040 152,371 1,123,396 -4,465  
Jun23 210329 99.320 99.330 99.255 99.260 -0.060 133,718 690,314 -5,617  
Sep23 210329 99.070 99.090 99.005 99.015 -0.065 122,394 538,913 +3,757  
Dec23 210329 98.920 98.945 98.850 98.860 -0.070 155,086 773,226 +6,585  
Mar24 210329 98.750 98.780 98.685 98.695 -0.070 105,511 260,813 -9,402  
Jun24 210329 98.590 98.615 98.515 98.525 -0.070 75,021 292,655 +8,182  
Sep24 210329 98.430 98.455 98.350 98.360 -0.070 56,068 267,835 +3,540  
Dec24 210329 98.280 98.310 98.200 98.215 -0.070 68,529 191,754 +3,640  
Mar25 210329 98.150 98.180 98.070 98.085 -0.070 36,785 122,918 -198  
Jun25 210329 98.035 98.060 97.945 97.965 -0.070 27,329 92,358 -903  
Sep25 210329 97.915 97.955 97.840 97.855 -0.075 31,997 165,020 -2,093  
Total Volume and Open Interest 1,809,365 10,950,452 -4,264  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210329 182~31 184~15 181~03 181~13 -2~03 220,555 1,126,916 -3,158  
Sep21 210329 179~29 179~29 179~29 179~29 -2~03        
Total Volume and Open Interest 220,555 1,126,916 -3,158  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210329 144~230 145~090 144~015 144~040 -0~260 341,339 1,306,313 +10,064  
Sep21 210329 144~040 144~040 144~040 144~040 -0~260        
Total Volume and Open Interest 341,339 1,306,313 +10,064  
30 Day Federal Funds(CBOT)
Mar21 210329 99.930 99.933 99.930 99.930 unch 1,260 133,660 +186  
Apr21 210329 99.935 99.938 99.933 99.935 unch 5,287 165,394 -2,236  
May21 210329 99.930 99.935 99.930 99.935 unch 1,455 116,253 -74  
Jun21 210329 99.930 99.930 99.925 99.930 unch 1,529 92,038 +436  
Jul21 210329 99.925 99.925 99.920 99.925 unch 2,668 99,853 -731  
Aug21 210329 99.925 99.925 99.920 99.920 -0.005 6,606 62,573 -786  
Total Volume and Open Interest 39,473 1,105,696 -1,115  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210329 151.32 151.49 151.27 151.43 +0.09 425 12,839 +27 Hover/Click
Sep21 210329 151.43 151.43 151.43 151.43 +0.09       Hover/Click
Dec21 210329 151.43 151.43 151.43 151.43 +0.09       Hover/Click
Total Volume and Open Interest 425 12,839 +27  
Euro-Buxl(EUREX)
Jun21 210329 207.60 208.78 206.00 206.38 -1.74 63,064 285,449 +445  
Sep21 210329 204.72 204.72 204.72 204.72 -1.74 0 2 +0  
Dec21 210329 203.48 203.48 203.48 203.48 -1.74        
Total Volume and Open Interest 63,064 285,451 +445  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210329 172.08 172.34 171.45 171.62 -0.50 641,254 1,397,698 -31,448 Hover/Click
Sep21 210329 174.07 174.07 173.45 173.45 -0.51 11 42 +7 Hover/Click
Dec21 210329 170.62 170.62 170.62 170.62 -0.50       Hover/Click
Total Volume and Open Interest 641,265 1,397,740 -31,441  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210329 135.38 135.44 135.19 135.25 -0.14 365,179 1,122,581 +141 Hover/Click
Sep21 210329 134.65 134.65 134.65 134.65 -0.14 0 31 +0 Hover/Click
Dec21 210329 135.55 135.55 135.55 135.55 -0.14       Hover/Click
Total Volume and Open Interest 365,179 1,122,612 +141  
Euro-Schatz(EUREX)
Jun21 210329 112.15 112.16 112.13 112.14 -0.01 204,452 1,539,286 -16,497  
Sep21 210329 112.29 112.29 112.29 112.29 -0.01        
Dec21 210329 113.00 113.00 113.00 113.00 -0.01        
Total Volume and Open Interest 204,452 1,539,286 -16,497  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210329 100.540 100.540 100.540 100.540 unch 0 866 +0  
Sep21 210329 100.550 100.550 100.550 100.550 unch 0 1,438 +0  
Total Volume and Open Interest 0 3,635 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210329 129~16 129~16 129~15 129~16 -0~01 9 36,598 +0 Hover/Click
Jun21 210329 128~20 128~20 128~01 128~03 -0~12 209,071 631,456 +5,131 Hover/Click
Total Volume and Open Interest 209,085 668,062 +5,136  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210329 99.91 99.92 99.90 99.90 -0.01 10,885 666,695 +1,028  
Sep21 210329 99.91 99.92 99.90 99.90 -0.01 14,277 523,137 +3,203  
Dec21 210329 99.88 99.88 99.88 99.88 -0.00 12,378 536,581 -636  
Mar22 210329 99.81 99.81 99.80 99.80 unch 21,644 544,548 +696  
Jun22 210329 99.78 99.78 99.76 99.76 unch 36,895 487,362 +4,617  
Sep22 210329 99.72 99.72 99.71 99.71 -0.00 31,799 292,458 +2,998  
Total Volume and Open Interest 403,119 4,407,954 +12,812  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210329 100.545 100.545 100.540 100.545 +0.005 41,794 337,130 -416  
Sep21 210329 100.550 100.555 100.545 100.550 unch 45,594 325,347 +2,486  
Dec21 210329 100.560 100.560 100.550 100.555 unch 33,412 401,933 +2,378  
Total Volume and Open Interest 627,111 3,457,068 +25,334  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210329 99.96 99.96 99.94 99.96 unch 1,244 148,967 -513  
Sep21 210329 99.93 99.94 99.91 99.93 -0.01 741 151,618 +139  
Dec21 210329 99.91 99.91 99.88 99.90 -0.01 5,187 168,430 +736  
Mar22 210329 99.88 99.88 99.86 99.88 unch 2,770 163,707 -1,211  
Jun22 210329 99.84 99.84 99.83 99.84 -0.01 6,389 104,459 +339  
Sep22 210329 99.79 99.79 99.78 99.79 -0.01 5,835 70,038 -1,370  
Dec22 210329 99.72 99.72 99.70 99.71 -0.01 6,367 47,912 -351  
Mar23 210329 99.63 99.63 99.61 99.63 unch 2,762 23,001 +838  
Jun23 210329 99.52 99.52 99.52 99.52 unch 11 1,796 +11  
Sep23 210329 99.39 99.39 99.39 99.39 -0.01 4 912 +4  
Total Volume and Open Interest 31,310 881,613 -1,378  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210329 98.31 98.32 98.24 98.28 -0.04 207,282 1,298,502 -9,394  
Sep21 210329 98.28 98.28 98.28 98.28 -0.04        
Total Volume and Open Interest 207,282 1,298,502 -9,394  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210329 99.75 99.76 99.73 99.75 -0.01 107,683 650,907 -12,275  
Sep21 210329 99.75 99.75 99.75 99.75 -0.01        
Total Volume and Open Interest 107,683 650,907 -12,275  
Gold(CMX) Weekly Monthly
Apr21 210329 1731.5 1732.6 1703.3 1712.2 -20.1 226,207 103,075 -19,010 Hover/Click
Jun21 210329 1732.4 1734.8 1705.6 1714.6 -20.1 74,224 306,067 +13,790 Hover/Click
Aug21 210329 1736.3 1736.3 1707.5 1716.5 -20.0 2,945 35,406 +477 Hover/Click
Oct21 210329 1731.5 1731.5 1710.8 1718.0 -20.0 1,071 12,166 +454 Hover/Click
Dec21 210329 1738.0 1739.2 1711.1 1719.8 -19.9 1,265 15,134 -1 Hover/Click
Feb22 210329 1736.8 1739.0 1715.8 1721.6 -20.0 187 4,877 +122 Hover/Click
Apr22 210329 1732.8 1732.8 1720.0 1723.3 -19.9 14 74 +9 Hover/Click
Jun22 210329 1741.9 1741.9 1724.7 1724.7 -19.8 69 246 +69 Hover/Click
Aug22 210329 1726.2 1726.2 1726.2 1726.2 -19.8 0 4 +0 Hover/Click
Oct22 210329 1729.2 1729.2 1729.2 1729.2 -19.8       Hover/Click
Dec22 210329 1731.3 1731.3 1722.8 1731.3 -19.8 18 381 +14 Hover/Click
Total Volume and Open Interest 306,930 478,643 -3,743  
Silver(CMX) Weekly Monthly
Mar21 210329 2485.5 2491.0 2451.0 2474.7 -34.5 162 446 -6 Hover/Click
May21 210329 2510.5 2515.0 2448.0 2477.1 -34.3 86,467 124,197 -2,104 Hover/Click
Jul21 210329 2513.5 2516.5 2453.0 2481.0 -34.2 4,197 15,716 +154 Hover/Click
Sep21 210329 2505.0 2505.0 2460.0 2484.1 -34.3 653 5,501 +11 Hover/Click
Dec21 210329 2517.5 2521.5 2466.0 2487.6 -34.2 602 7,033 +111 Hover/Click
Mar22 210329 2505.5 2505.5 2480.0 2490.3 -34.2 52 837 +24 Hover/Click
May22 210329 2499.0 2499.0 2494.3 2494.3 -34.2 17 88 +10 Hover/Click
Total Volume and Open Interest 92,579 156,955 -1,866  
Platinum(NYMEX) Weekly Monthly
Apr21 210329 1187.1 1202.0 1163.3 1181.7 +3.8 26,177 14,802 -8,126 Hover/Click
Jul21 210329 1194.5 1205.5 1166.6 1184.1 +2.4 14,914 52,349 +5,150 Hover/Click
Oct21 210329 1194.8 1203.5 1171.6 1187.9 +3.5 231 1,024 +92 Hover/Click
Jan22 210329 1196.3 1205.0 1180.0 1192.0 +5.0 95 665 +10 Hover/Click
Total Volume and Open Interest 41,481 68,943 -2,838  
Palladium(NYMEX) Weekly Monthly
Jun21 210329 2687.50 2687.50 2511.50 2530.70 -145.40 1,130 10,120 +43 Hover/Click
Sep21 210329 2619.00 2619.00 2528.20 2528.20 -144.70 19 338 +6 Hover/Click
Dec21 210329 2524.70 2524.70 2524.70 2524.70 -144.70       Hover/Click
Total Volume and Open Interest 1,150 10,462 +49  
Copper(CMX) Weekly Monthly
Mar21 210329 406.50 406.90 402.00 404.30 -3.55 738 603 -271 Hover/Click
May21 210329 408.00 408.25 400.80 403.45 -3.35 108,973 135,652 -5,073 Hover/Click
Jul21 210329 408.10 408.40 401.20 403.85 -3.20 12,695 39,268 -363 Hover/Click
Sep21 210329 405.70 407.40 401.45 403.80 -3.10 3,375 23,659 -420 Hover/Click
Dec21 210329 407.10 407.10 400.80 403.00 -3.00 1,671 18,960 -4 Hover/Click
Total Volume and Open Interest 128,928 230,974 -6,294  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210329 32951 33134 32746 33032 +78 254,556 90,953 +802 Hover/Click
Sep21 210329 32638 33009 32635 32917 +79 115 258 -2 Hover/Click
Dec21 210329 32837 32840 32751 32837 +69 0 3 +0 Hover/Click
Mar22 210329 32726 32726 32726 32726 +69       Hover/Click
Total Volume and Open Interest 254,671 91,214 +800  
S & P 500(CME) Weekly Monthly
Jun21 210329 3943.50 3962.75 3930.00 3959.00 -5.75 3,170 12,347 -120  
Sep21 210329 3948.75 3948.75 3948.75 3948.75 -6.00        
Dec21 210329 3939.50 3939.50 3939.50 3939.50 -5.50        
Mar22 210329 654.20 654.20 654.20 654.20 -7.50        
Total Volume and Open Interest 3,170 12,421 -120  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210329 3962.25 3971.25 3928.75 3959.00 -5.75 2,279,488 2,542,767 -8,796 Hover/Click
Sep21 210329 3952.75 3960.75 3919.25 3948.75 -6.00 2,249 3,219 +920 Hover/Click
Dec21 210329 3927.00 3947.50 3910.50 3939.50 -5.50 18 1,300 +2 Hover/Click
Mar22 210329 3931.00 3931.00 3931.00 3931.00 -7.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 2,281,755 2,548,306 -7,874  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210329 12975.75 13003.00 12807.50 12944.50 -22.25 745,797 222,131 -877 Hover/Click
Sep21 210329 12950.00 12990.00 12798.25 12933.00 -22.25 643 712 -11 Hover/Click
Dec21 210329 12850.00 12967.25 12794.75 12922.00 -22.50 7 13 +1 Hover/Click
Total Volume and Open Interest 746,447 222,857 -887  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210319 2621.90 2624.90 2613.55 2613.55 +1.55 3,303 4,261 -1,739 Hover/Click
Jun21 210329 2617.20 2631.80 2565.70 2572.00 -49.70 10,407 46,428 -198 Hover/Click
Sep21 210329 2569.80 2622.60 2566.50 2569.80 -49.70 0 1 +0 Hover/Click
Total Volume and Open Interest 10,407 46,429 -198  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210329 21.55 22.70 21.45 22.00 +0.61 118,537 180,052 -13,585  
May21 210329 23.40 24.25 23.40 23.65 +0.34 53,221 90,656 +3,700  
Jun21 210329 24.41 25.10 24.40 24.48 +0.12 13,695 29,921 +252  
Total Volume and Open Interest 199,982 359,928 -8,543  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210329 1298.40 1298.40 1298.40 1298.40 -33.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210329 2220.50 2222.60 2153.20 2155.40 -63.10 294,356 478,395 -8,563 Hover/Click
Sep21 210329 2208.60 2217.40 2150.20 2151.50 -63.00 120 172 +60 Hover/Click
Dec21 210329 2146.50 2146.50 2146.50 2146.50 -62.20       Hover/Click
Total Volume and Open Interest 294,476 478,567 -8,503  
Nikkei 225(CME)
Jun21 210329 29445 29470 29035 29360 -75 9,100 14,476 -310  
Sep21 210329 29320 29320 29030 29320 -75 0 20 +0  
Total Volume and Open Interest 9,100 14,496 -310  
Nikkei 225(SGX) Weekly Monthly
Jun21 210329 29065 29470 29010 29175 +550 63,525 94,763 -95  
Sep21 210329 29145 29145 29145 29145 +545 0 904 +0  
Dec21 210329 28995 28995 28995 28995 +545 0 10,607 +0  
Total Volume and Open Interest 63,735 125,203 +57  
Nikkei 225 Mini(JPX)
Jun21 210329 29425 29435 29010 29080 -20 495,299 232,723 +2,818  
Sep21 210329 29010 29405 28955 29020 +470 8,884 4,650 +454  
Dec21 210329 28820 29210 28775 28830 +470 681 2,625 +134  
Total Volume and Open Interest 670,792 364,235 +13,025  
Nikkei 225(JPX)
Jun21 210329 29420 29440 29020 29080 -20 37,356 227,712 -1,597  
Sep21 210329 29380 29380 28960 29020 -20 52 4,130 -1  
Dec21 210329 29240 29240 28820 28830 -10 6 42,974 -3  
Total Volume and Open Interest 37,423 309,974 -1,600  
Nikkei 225(CME) Yen
Jun21 210329 29445 29445 29015 29330 -85 40,573 31,809 -1,529  
Sep21 210329 29265 29265 28975 29265 -85 0 185 +0  
Dec21 210329 29045 29045 29045 29045 -85        
Total Volume and Open Interest 40,573 31,994 -1,529  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210329 29330 29330 29330 29330 -90        
Sep21 210329 29270 29270 29270 29270 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210329 5983.0 6040.5 5982.0 6013.0 +27.0 53,741 275,549 +2,236  
May21 210329 5944.5 5944.5 5944.5 5944.5 +27.0 4 9 +1  
Jun21 210329 5916.0 5924.0 5910.0 5915.0 +27.0 30 5,648 +22  
Sep21 210329 5893.0 5893.0 5893.0 5893.0 +27.0 0 5 +0  
Dec21 210329 5867.5 5867.5 5867.5 5867.5 +27.0 0 28,501 +0  
Mar22 210329 5853.0 5853.0 5853.0 5853.0 +27.0        
Total Volume and Open Interest 53,775 319,216 +2,259  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210329 28264 28494 28088 28385 +95 179,200 89,210 -15,295  
Apr21 210329 28221 28450 28053 28338 +86 49,123 36,797 +27,669  
Total Volume and Open Interest 25,713 814,764 +301,190  
DAX(EUREX) Weekly Monthly
Jun21 210329 14816.0 14906.0 14733.0 14841.0 +84.0 76,522 81,852 +2,610  
Sep21 210329 14766.0 14870.0 14759.0 14819.0 +84.0 17 143 -2  
Dec21 210329 14798.0 14798.0 14798.0 14798.0 +84.0 4 16 +3  
Total Volume and Open Interest 76,543 82,011 +2,611  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210329 14817.0 14906.0 14734.0 14841.0 +84.0 73,265 17,496 +2,775  
Sep21 210329 14777.0 14883.0 14777.0 14819.0 +84.0 41 139 +2  
Total Volume and Open Interest 73,306 17,640 +2,777  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210329 3824 3846 3804 3830 +21 1,039,324 3,080,452 +59,899  
Sep21 210329 3810 3823 3810 3815 +21 5,078 3,140 +1,674  
Total Volume and Open Interest 1,056,504 3,132,883 +60,885  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210329 10942 10985 10916 10953 -10 32,239 168,576 +2,456  
Sep21 210329 10929 10938 10915 10922 -8 2 322 -1  
Total Volume and Open Interest 32,241 168,898 +2,455  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210329 6703.00 6728.00 6655.00 6693.50 +2.00 112,083 606,402 -6,702  
Sep21 210329 6629.50 6629.50 6629.50 6629.50 +2.00 1,608 2,065 +1,600  
Dec21 210329 6597.50 6597.50 6597.50 6597.50 +2.00 0 15 +0  
Total Volume and Open Interest 113,691 608,482 -5,102  
SPI 200(SFE) Weekly Monthly
Jun21 210329 6806.0 6850.0 6754.0 6760.0 -39.0 37,642 243,339 +1,357  
Sep21 210329 6686.0 6686.0 6686.0 6686.0 -39.0 0 5 +0  
Dec21 210329 6658.0 6658.0 6658.0 6658.0 -39.0 0 159 +0  
Total Volume and Open Interest 37,928 243,933 +1,630  
FTSE MIB(ISE)
Jun21 210329 24150.00 24280.00 24060.00 24170.00 +39.00 16,071 76,977 +192  
Sep21 210329 24110.00 24135.00 23965.00 24023.00 +44.00 21 105 +18  
Dec21 210329 23780.00 23780.00 23675.00 23763.00 +26.00 2 2 +2  
Total Volume and Open Interest 16,094 77,084 +212  
KOSPI 200(KFE)
Jun21 210329 414.00 414.00 409.45 411.80 -0.15 224,688 232,301 -1,953  
Sep21 210329 413.45 413.45 409.00 410.95 -0.55 114 3,375 +1  
Dec21 210329 412.05 412.05 412.05 412.05 -0.15 0 25,049 +0  
Total Volume and Open Interest 224,802 271,593 -1,530  
GSCI(CME) Weekly Monthly
Apr21 210329 471.55 475.95 468.70 474.15 +0.85 13 5,531 +0  
May21 210329 472.95 473.05 469.10 472.95 +0.85 1 8 +1  
Jun21 210329 473.05 473.05 473.05 473.05 +1.05        
Total Volume and Open Interest 14 5,539 +1  
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