Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210330 1393.00 1394.75 1364.25 1366.75 -26.25 100,389 308,841 +1,084 Hover/Click
Jul21 210330 1384.75 1387.25 1356.00 1357.75 -27.50 61,670 193,487 +3,962 Hover/Click
Aug21 210330 1340.50 1343.00 1312.50 1315.25 -25.25 4,913 24,977 -391 Hover/Click
Sep21 210330 1253.75 1255.75 1230.75 1232.75 -22.25 1,784 13,686 -249 Hover/Click
Nov21 210330 1204.00 1206.75 1185.50 1186.25 -18.25 21,445 208,811 +2,257 Hover/Click
Jan22 210330 1206.00 1206.00 1185.00 1186.00 -18.00 2,237 25,182 -148 Hover/Click
Mar22 210330 1192.00 1192.00 1171.00 1172.75 -17.50 3,473 52,214 +277 Hover/Click
May22 210330 1185.00 1189.75 1170.00 1172.25 -16.50 1,261 17,204 -79 Hover/Click
Jul22 210330 1184.25 1190.25 1171.00 1173.25 -16.25 707 8,025 +294 Hover/Click
Aug22 210330 1163.50 1167.75 1163.50 1166.50 -13.00 27 134 +9 Hover/Click
Sep22 210330 1134.75 1134.75 1128.25 1131.75 -11.50 21 464 +5 Hover/Click
Nov22 210330 1117.50 1117.75 1103.50 1105.75 -12.00 712 7,491 +169 Hover/Click
Jan23 210330 1111.00 1112.00 1110.00 1111.00 -11.75 2 69 +0 Hover/Click
Mar23 210330 1110.50 1110.50 1110.50 1110.50 -11.75 0 4 +0 Hover/Click
Total Volume and Open Interest 198,642 860,698 +7,191  
Soybean Meal(CBOT) Weekly Monthly
May21 210330 398.10 400.70 397.20 398.20 +0.10 41,574 149,550 -1,118 Hover/Click
Jul21 210330 400.30 402.50 399.20 400.10 -0.20 20,886 108,846 +873 Hover/Click
Aug21 210330 394.70 397.20 393.70 394.70 +0.20 2,391 26,369 +183 Hover/Click
Sep21 210330 385.40 388.10 384.50 386.00 +0.70 864 18,933 +64 Hover/Click
Oct21 210330 373.00 376.40 371.80 374.60 +1.50 941 18,981 +43 Hover/Click
Dec21 210330 370.20 374.20 369.40 372.50 +1.80 4,709 55,889 +371 Hover/Click
Jan22 210330 367.00 370.80 366.60 369.50 +1.90 458 5,758 +22 Hover/Click
Mar22 210330 362.40 364.90 361.70 364.20 +2.00 566 12,075 -76 Hover/Click
May22 210330 360.70 363.30 360.70 362.60 +2.10 257 6,479 +1 Hover/Click
Jul22 210330 361.60 364.10 361.40 363.40 +2.50 226 3,945 +47 Hover/Click
Total Volume and Open Interest 73,466 410,711 +602  
Soybean Oil(CBOT) Weekly Monthly
May21 210330 52.96 53.19 50.46 50.46 -2.50 75,527 162,712 -7,449 Hover/Click
Jul21 210330 50.79 50.99 48.25 48.31 -2.44 49,836 116,894 +3,799 Hover/Click
Aug21 210330 49.03 49.03 46.30 46.37 -2.43 10,687 33,125 -421 Hover/Click
Sep21 210330 47.26 47.48 44.74 44.96 -2.28 8,222 25,622 +266 Hover/Click
Oct21 210330 46.20 46.29 43.74 44.04 -1.98 6,918 30,203 -267 Hover/Click
Dec21 210330 45.70 45.76 43.20 43.63 -1.83 21,378 81,385 +146 Hover/Click
Jan22 210330 45.33 45.39 43.05 43.35 -1.75 3,343 12,909 +297 Hover/Click
Mar22 210330 45.07 45.07 42.90 43.13 -1.64 2,518 13,942 +314 Hover/Click
May22 210330 44.76 44.86 42.82 43.01 -1.58 1,934 6,975 +496 Hover/Click
Jul22 210330 44.65 44.78 42.82 42.94 -1.51 2,886 3,856 +708 Hover/Click
Total Volume and Open Interest 186,323 492,770 -1,165  
Canola(WCE) Weekly Monthly
May21 210330 756.2 758.8 726.2 727.1 -29.1 8,142 45,665 -2,819 Hover/Click
Jul21 210330 717.1 718.4 686.2 687.7 -28.5 12,622 40,167 -1,387 Hover/Click
Nov21 210330 603.0 605.0 583.9 589.5 -16.0 4,998 102,053 +452 Hover/Click
Jan22 210330 605.8 605.8 584.0 592.7 -16.4 324 20,275 +143 Hover/Click
Mar22 210330 597.5 597.5 582.9 591.6 -15.9 12 3,747 +0 Hover/Click
Total Volume and Open Interest 26,135 212,723 -3,611  
Corn(CBOT) Weekly Monthly
May21 210330 546.25 547.50 533.75 539.25 -7.50 124,031 643,481 -3,496 Hover/Click
Jul21 210330 530.75 531.75 518.25 522.50 -8.75 53,091 414,367 +2,452 Hover/Click
Sep21 210330 478.25 479.25 467.50 471.00 -8.00 10,094 195,045 -670 Hover/Click
Dec21 210330 460.50 461.75 449.50 452.50 -8.75 19,991 366,486 -206 Hover/Click
Mar22 210330 468.75 469.25 457.50 460.50 -8.75 3,477 51,272 +507 Hover/Click
May22 210330 473.50 474.00 462.50 465.50 -8.75 709 10,758 +117 Hover/Click
Jul22 210330 475.25 476.00 464.25 467.50 -8.50 468 24,171 +82 Hover/Click
Sep22 210330 440.50 440.75 432.50 437.00 -4.75 225 5,052 -25 Hover/Click
Dec22 210330 431.50 431.50 423.75 427.75 -4.25 690 32,122 +229 Hover/Click
Mar23 210330 432.50 435.25 432.00 435.25 -4.25 0 696 +0 Hover/Click
Total Volume and Open Interest 212,799 1,745,549 -996  
Wheat(CBOT) Weekly Monthly
May21 210330 616.25 616.75 600.50 601.75 -15.00 45,616 167,086 -7,345 Hover/Click
Jul21 210330 611.00 611.25 598.50 599.75 -12.25 24,491 120,138 -854 Hover/Click
Sep21 210330 611.50 611.50 599.50 601.00 -11.50 8,364 55,232 -315 Hover/Click
Dec21 210330 617.50 618.25 606.00 607.75 -11.50 5,015 53,766 +1,180 Hover/Click
Mar22 210330 622.75 622.75 612.00 614.25 -10.75 590 14,055 +22 Hover/Click
May22 210330 619.25 621.25 614.00 616.75 -9.75 63 1,462 +15 Hover/Click
Total Volume and Open Interest 84,279 417,308 -7,283  
Wheat(KCBT) Weekly Monthly
May21 210330 569.00 569.25 556.25 558.50 -11.00 14,514 97,769 -447 Hover/Click
Jul21 210330 574.75 575.25 562.50 564.75 -10.75 9,552 70,358 +1,090 Hover/Click
Sep21 210330 580.75 581.50 569.25 571.50 -10.25 4,501 25,371 +401 Hover/Click
Dec21 210330 589.25 591.25 579.50 581.50 -9.75 2,208 25,780 +651 Hover/Click
Mar22 210330 598.50 599.00 588.50 590.25 -9.25 338 2,719 +105 Hover/Click
May22 210330 600.75 602.50 592.75 594.25 -9.50 162 894 +78 Hover/Click
Jul22 210330 588.00 588.00 578.00 578.75 -8.75 157 824 -4 Hover/Click
Total Volume and Open Interest 31,444 223,805 +1,875  
Wheat(MGE) Weekly Monthly
May21 210330 611.00 611.25 600.00 601.75 -9.00 6,117 32,950 -1,275 Hover/Click
Jul21 210330 620.00 620.25 609.75 611.50 -9.00 5,285 22,177 -1,051 Hover/Click
Sep21 210330 627.75 627.75 618.00 619.50 -8.25 2,828 15,962 +197 Hover/Click
Dec21 210330 637.25 637.25 628.75 630.00 -7.00 1,943 9,412 +314 Hover/Click
Mar22 210330 640.25 641.75 639.00 639.75 -5.00 630 1,409 +244 Hover/Click
May22 210330 645.00 647.00 644.25 644.25 -5.25 156 457 +79 Hover/Click
Total Volume and Open Interest 16,959 82,394 -1,492  
Oats(CBOT) Weekly Monthly
May21 210330 373.00 373.00 366.25 368.50 -5.00 85 2,932 -27 Hover/Click
Jul21 210330 369.75 369.75 363.25 366.25 -3.50 11 729 +3 Hover/Click
Sep21 210330 346.25 346.25 346.25 346.25 -2.50 0 42 +0 Hover/Click
Dec21 210330 340.00 345.75 340.00 343.50 -1.50 3 597 +0 Hover/Click
Total Volume and Open Interest 99 4,326 -24  
Rough Rice(CBOT) Weekly Monthly
May21 210330 13.27 13.30 13.17 13.22 -0.05 170 8,349 -19 Hover/Click
Jul21 210330 13.52 13.52 13.42 13.47 -0.03 1 281 +0 Hover/Click
Sep21 210330 12.99 12.99 12.93 12.98 -0.02 0 662 +0 Hover/Click
Nov21 210330 13.05 13.06 13.05 13.06 -0.02 0 1 +0 Hover/Click
Total Volume and Open Interest 171 9,293 -19  
Live Cattle(CME) Weekly Monthly
Apr21 210330 121.100 121.385 120.580 120.980 unch 7,417 36,277 -2,668 Hover/Click
Jun21 210330 122.600 123.000 122.000 122.230 -0.420 15,203 144,091 +374 Hover/Click
Aug21 210330 121.450 121.800 120.900 121.250 -0.230 5,943 75,032 +22 Hover/Click
Oct21 210330 124.750 125.100 124.050 124.550 -0.180 3,915 46,504 +817 Hover/Click
Dec21 210330 127.100 127.500 126.580 127.100 -0.100 1,853 19,203 +80 Hover/Click
Feb22 210330 129.485 129.750 129.130 129.575 -0.025 784 8,932 +299 Hover/Click
Total Volume and Open Interest 35,282 334,016 -1,030  
Feeder Cattle(CME) Weekly Monthly
Apr21 210330 147.200 147.880 146.500 146.830 -0.250 2,100 7,380 -440 Hover/Click
May21 210330 152.185 153.485 151.650 152.200 unch 3,633 19,305 -213 Hover/Click
Aug21 210330 160.000 160.900 159.630 160.300 +0.300 1,379 11,688 +156 Hover/Click
Sep21 210330 160.035 160.785 159.735 160.485 +0.335 482 4,209 +37 Hover/Click
Oct21 210330 160.150 161.000 159.785 160.700 +0.415 310 2,053 +70 Hover/Click
Nov21 210330 160.250 160.900 159.935 160.750 +0.600 100 952 +6 Hover/Click
Jan22 210330 157.900 158.500 157.600 158.350 +0.850 8 338 +0 Hover/Click
Total Volume and Open Interest 8,012 45,925 -384  
Lean Hogs(CME) Weekly Monthly
Apr21 210330 100.550 101.100 100.130 100.930 +0.550 7,560 29,470 -1,471 Hover/Click
May21 210330 100.730 101.830 100.100 101.630 +1.180 460 2,853 -54  
Jun21 210330 105.350 106.380 104.730 106.030 +0.800 16,179 101,665 +2,397 Hover/Click
Jul21 210330 104.000 105.230 103.700 104.900 +0.800 5,435 33,612 +540 Hover/Click
Aug21 210330 101.200 101.950 100.880 101.700 +0.520 5,396 41,602 +238 Hover/Click
Oct21 210330 84.150 84.500 83.750 84.430 +0.280 3,517 38,058 +927 Hover/Click
Dec21 210330 75.600 75.850 75.150 75.680 +0.080 2,745 25,052 +924 Hover/Click
Feb22 210330 76.900 77.050 76.550 76.980 +0.050 1,772 5,779 +560 Hover/Click
Total Volume and Open Interest 44,174 283,457 +4,258  
Class III Milk(CME) Weekly Monthly
Mar21 210330 16.20 16.20 16.20 16.20 +0.02 45 3,826 -20 Hover/Click
Apr21 210330 17.24 17.35 17.13 17.17 unch 163 3,613 +16 Hover/Click
May21 210330 17.52 17.70 17.46 17.56 +0.06 357 3,671 -59 Hover/Click
Jun21 210330 17.74 17.86 17.74 17.83 -0.02 31 3,020 -1 Hover/Click
Jul21 210330 18.14 18.18 18.13 18.17 +0.02 38 1,819 +23 Hover/Click
Aug21 210330 18.26 18.29 18.26 18.27 +0.02 18 1,781 +8 Hover/Click
Sep21 210330 18.45 18.46 18.45 18.46 +0.06 13 1,899 +13 Hover/Click
Oct21 210330 18.52 18.53 18.52 18.52 unch 24 1,570 +20 Hover/Click
Nov21 210330 18.24 18.26 18.24 18.24 -0.05 15 1,350 +5 Hover/Click
Dec21 210330 17.88 17.90 17.88 17.88 +0.01 11 1,101 +3 Hover/Click
Jan22 210330 17.53 17.53 17.53 17.53 -0.04 1 397 +0 Hover/Click
Feb22 210330 17.51 17.51 17.50 17.51 -0.04 0 362 +0 Hover/Click
Mar22 210330 17.47 17.52 17.47 17.52 -0.01 2 337 +2 Hover/Click
Total Volume and Open Interest 723 25,274 +11  
Cocoa(ICE) Weekly Monthly
May21 210330 2429 2441 2336 2347 -89 13,731 72,168 -1,860 Hover/Click
Jul21 210330 2451 2465 2372 2384 -77 10,899 64,882 -966 Hover/Click
Sep21 210330 2461 2474 2386 2400 -72 4,145 28,352 +1,836 Hover/Click
Dec21 210330 2460 2468 2386 2400 -68 770 11,802 +167 Hover/Click
Mar22 210330 2463 2463 2386 2395 -65 227 5,897 -40 Hover/Click
May22 210330 2459 2459 2383 2395 -64 87 2,330 -14 Hover/Click
Jul22 210330 2459 2459 2383 2395 -64 10 1,151 +5 Hover/Click
Total Volume and Open Interest 29,870 194,381 -872  
Coffee "C"(ICE) Weekly Monthly
May21 210330 126.55 127.05 122.45 122.60 -4.45 16,764 98,055 -2,031 Hover/Click
Jul21 210330 128.70 129.00 124.50 124.65 -4.40 9,605 51,222 +406 Hover/Click
Sep21 210330 130.50 130.95 126.50 126.60 -4.40 2,858 53,681 -202 Hover/Click
Dec21 210330 132.85 133.30 128.85 129.00 -4.35 4,607 38,131 +430 Hover/Click
Mar22 210330 135.15 135.30 130.95 131.05 -4.25 2,541 23,239 +563 Hover/Click
May22 210330 136.15 136.15 131.90 132.05 -4.20 1,536 6,460 +605 Hover/Click
Total Volume and Open Interest 39,367 287,603 +195  
Orange Juice(ICE) Weekly Monthly
May21 210330 111.75 112.10 110.05 111.00 -0.25 457 9,554 +67 Hover/Click
Jul21 210330 114.95 114.95 113.25 114.25 +0.05 77 1,421 +18 Hover/Click
Sep21 210330 117.95 117.95 116.35 117.25 +0.05 19 566 +13 Hover/Click
Nov21 210330 120.95 120.95 119.40 120.25 +0.15 0 271 +0 Hover/Click
Jan22 210330 122.50 123.20 122.40 123.20 +0.40 0 49 +0 Hover/Click
Mar22 210330 125.20 125.20 125.20 125.20 +0.40 0 2 +0 Hover/Click
Total Volume and Open Interest 553 11,865 +98  
Sugar #11(ICE) Weekly Monthly
May21 210330 15.00 15.14 14.87 14.92 unch 34,647 350,639 -6,544 Hover/Click
Jul21 210330 14.88 15.01 14.80 14.85 +0.02 21,609 243,719 -1,019 Hover/Click
Oct21 210330 14.85 14.99 14.80 14.85 +0.01 11,090 157,453 -473 Hover/Click
Mar22 210330 15.15 15.24 15.07 15.11 -0.01 6,120 106,957 -158 Hover/Click
May22 210330 14.49 14.56 14.39 14.43 -0.03 3,276 56,654 +552 Hover/Click
Jul22 210330 13.95 13.99 13.85 13.87 -0.06 3,378 54,448 +429 Hover/Click
Oct22 210330 13.65 13.65 13.49 13.51 -0.08 5,524 41,182 +1,843 Hover/Click
Mar23 210330 13.80 13.80 13.62 13.64 -0.08 2,856 17,690 +1,420 Hover/Click
Total Volume and Open Interest 90,595 1,055,067 -2,905  
London Cocoa(LCE) Weekly Monthly
May21 210330 1730 1735 1688 1691 -43 5,023 58,356 -771 Hover/Click
Jul21 210330 1700 1701 1657 1661 -35 4,840 39,297 -476 Hover/Click
Sep21 210330 1685 1693 1655 1659 -29 2,436 43,337 -41 Hover/Click
Dec21 210330 1687 1695 1660 1666 -25 1,761 39,458 -14 Hover/Click
Mar22 210330 1689 1693 1664 1668 -22 1,324 20,060 +599 Hover/Click
May22 210330 1690 1693 1665 1669 -22 334 7,735 +44 Hover/Click
Jul22 210330 1692 1695 1668 1672 -20 161 3,393 +48 Hover/Click
Total Volume and Open Interest 15,905 214,340 -604  
London Sugar(LCE) Weekly Monthly
May21 210330 434.20 434.50 428.00 429.80 -1.30 3,760 30,238 -1,202 Hover/Click
Aug21 210330 425.10 428.00 422.80 424.20 -0.50 2,658 33,714 +741 Hover/Click
Oct21 210330 417.40 420.00 415.90 417.20 +0.70 1,106 12,804 -35 Hover/Click
Dec21 210330 417.00 418.00 415.50 416.90 +0.70 115 4,836 +42 Hover/Click
Mar22 210330 417.20 418.40 416.00 417.40 +0.40 35 3,140 +1 Hover/Click
Total Volume and Open Interest 7,750 86,856 -413  
Cotton(ICE) Weekly Monthly
May21 210330 80.48 81.20 79.82 80.64 +0.15 22,031 91,684 -2,002 Hover/Click
Jul21 210330 81.60 82.27 80.95 81.75 +0.15 15,629 51,546 -2,051 Hover/Click
Oct21 210330 79.72 79.72 79.72 79.72 +0.07 5 23 +5 Hover/Click
Dec21 210330 78.62 79.22 78.16 78.92 +0.27 6,634 67,374 +425 Hover/Click
Mar22 210330 78.63 79.05 78.40 78.84 +0.32 1,008 7,845 +154 Hover/Click
May22 210330 78.72 78.99 78.28 78.83 +0.31 385 1,881 +120 Hover/Click
Total Volume and Open Interest 46,123 228,758 -3,334  
Lumber(CME) Weekly Monthly
May21 210330 974.0 997.2 963.2 989.6 +24.4 201 2,078 -8  
Jul21 210330 841.0 869.0 837.1 867.4 +30.4 64 858 +7  
Sep21 210330 785.0 802.1 785.0 802.0 +20.0 7 152 +3  
Nov21 210330 735.0 745.0 735.0 745.0 +19.0 0 12 +0  
Jan22 210330 729.1 729.1 729.1 729.1 +3.1 0 3 +0  
Mar22 210330 729.1 729.1 729.1 729.1 +3.1        
May22 210330 729.1 729.1 729.1 729.1 +3.1        
Total Volume and Open Interest 272 3,103 +2  
Crude Oil(NYM) Weekly Monthly
May21 210330 61.96 62.27 59.94 60.55 -1.01 471,996 388,073 -9,313 Hover/Click
Jun21 210330 61.92 62.22 59.95 60.56 -0.97 183,899 313,567 +6,110 Hover/Click
Jul21 210330 61.63 61.99 59.75 60.35 -0.95 97,649 179,298 +3,974 Hover/Click
Aug21 210330 61.09 61.50 59.36 59.94 -0.93 33,219 110,860 -3,154 Hover/Click
Sep21 210330 60.55 60.92 58.88 59.42 -0.91 42,010 117,807 +2,841 Hover/Click
Oct21 210330 59.99 60.30 58.40 58.87 -0.88 21,000 102,475 -1,869 Hover/Click
Nov21 210330 59.45 59.70 57.90 58.35 -0.86 11,075 72,832 +1,181 Hover/Click
Dec21 210330 59.02 59.23 57.37 57.85 -0.83 53,780 300,681 -2,627 Hover/Click
Jan22 210330 58.51 58.69 56.94 57.38 -0.81 5,340 49,458 -410 Hover/Click
Feb22 210330 57.85 58.23 56.52 56.94 -0.80 4,759 47,429 -770 Hover/Click
Mar22 210330 57.43 57.72 56.14 56.54 -0.79 8,075 49,853 -662 Hover/Click
Apr22 210330 56.13 56.28 55.87 56.16 -0.78 1,990 30,178 +673 Hover/Click
May22 210330 55.90 55.90 55.82 55.83 -0.76 336 25,233 -151 Hover/Click
Jun22 210330 56.34 56.69 55.15 55.53 -0.74 11,664 110,443 -133 Hover/Click
Jul22 210330 55.20 55.20 55.20 55.20 -0.72 1,303 19,845 +1,133 Hover/Click
Aug22 210330 54.88 54.88 54.88 54.88 -0.71 513 16,432 +0 Hover/Click
Total Volume and Open Interest 971,973 2,311,010 -2,968  
e-miNY Crude Oil(NYM)
May21 210330 62.000 62.275 59.950 60.550 -1.000 21,994 2,285 -142  
Jun21 210330 61.950 62.225 59.950 60.550 -0.975 2,087 525 -98  
Jul21 210330 61.500 61.925 59.775 60.350 -0.950 163 302 -4  
Aug21 210330 60.500 60.500 59.650 59.950 -0.925 9 18 -4  
Sep21 210330 59.700 59.700 59.350 59.425 -0.900 1 29 +1  
Oct21 210330 58.875 58.875 58.875 58.875 -0.875 2 28 +0  
Nov21 210330 59.200 59.200 58.125 58.350 -0.850 3 46 +0  
Dec21 210330 59.050 59.175 57.400 57.850 -0.825 119 257 -13  
Jan22 210330 58.400 58.550 57.375 57.375 -0.825 0 19 +0  
Feb22 210330 58.150 58.150 56.950 56.950 -0.800 1 10 -1  
Total Volume and Open Interest 24,393 3,647 -265  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210330 181.38 182.36 177.73 178.92 -2.06 19,789 17,196 -6,161 Hover/Click
May21 210330 181.64 182.72 177.96 179.14 -2.01 51,355 118,318 +3,648 Hover/Click
Jun21 210330 181.92 182.90 178.21 179.44 -1.99 23,015 70,973 +1,188 Hover/Click
Jul21 210330 181.47 182.54 178.60 179.79 -1.98 8,160 34,090 +1,075 Hover/Click
Aug21 210330 181.47 182.89 178.92 180.11 -1.96 3,309 20,118 +509 Hover/Click
Sep21 210330 181.48 183.19 179.28 180.45 -1.96 5,426 25,431 -166 Hover/Click
Oct21 210330 182.26 182.26 179.77 180.75 -1.95 1,601 13,418 -16 Hover/Click
Nov21 210330 182.50 182.50 180.10 181.01 -1.95 1,190 11,190 +54 Hover/Click
Dec21 210330 182.89 183.14 179.99 181.08 -1.97 7,930 55,029 -574 Hover/Click
Jan22 210330 182.12 182.25 180.90 181.29 -1.98 762 11,933 +90 Hover/Click
Feb22 210330 182.14 182.14 181.27 181.27 -1.99 458 4,254 -44 Hover/Click
Mar22 210330 180.45 180.78 180.45 180.78 -1.98 424 4,751 -95 Hover/Click
Apr22 210330 179.52 179.72 179.52 179.72 -1.98 190 1,662 +10 Hover/Click
May22 210330 179.12 179.12 179.12 179.12 -1.97 176 1,055 +33 Hover/Click
Total Volume and Open Interest 125,709 420,505 -187  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210330 200.38 201.80 195.75 198.90 -0.62 28,332 23,196 -9,180 Hover/Click
May21 210330 201.10 202.54 196.20 199.64 -0.45 73,800 140,410 -3,277 Hover/Click
Jun21 210330 200.16 201.55 195.49 198.81 -0.54 34,336 59,954 +2,739 Hover/Click
Jul21 210330 198.89 199.36 193.80 196.94 -0.62 12,239 37,041 +507 Hover/Click
Aug21 210330 195.81 195.85 191.27 194.38 -0.69 5,516 18,858 +402 Hover/Click
Sep21 210330 191.51 192.55 188.37 191.15 -0.71 5,839 33,058 +449 Hover/Click
Oct21 210330 179.04 180.03 175.70 178.21 -0.84 1,979 17,636 +154 Hover/Click
Nov21 210330 172.89 174.90 172.68 174.42 -0.94 974 10,659 -25 Hover/Click
Dec21 210330 174.00 174.00 168.87 171.66 -0.97 2,677 31,551 +184 Hover/Click
Jan22 210330 168.40 170.74 168.40 170.74 -0.94 489 3,173 +51 Hover/Click
Total Volume and Open Interest 166,551 383,892 -7,860  
e-miNY RBOB Gasoline(NYM)
Apr21 210330 198.90 198.90 198.90 198.90 -0.62 1 2 -1  
May21 210330 199.64 199.64 199.64 199.64 -0.45 0 1 +0  
Jun21 210330 198.81 198.81 198.81 198.81 -0.54        
Jul21 210330 196.94 196.94 196.94 196.94 -0.62        
Total Volume and Open Interest 1 3 -1  
Natural Gas(NYM) Weekly Monthly
May21 210330 2.643 2.688 2.597 2.623 -0.030 77,940 282,131 -2,757 Hover/Click
Jun21 210330 2.701 2.738 2.659 2.681 -0.027 18,768 106,541 +538 Hover/Click
Jul21 210330 2.757 2.791 2.720 2.741 -0.024 17,509 101,031 +1,414 Hover/Click
Aug21 210330 2.774 2.802 2.737 2.757 -0.021 7,566 54,686 +530 Hover/Click
Sep21 210330 2.757 2.785 2.724 2.742 -0.021 6,942 105,350 +275 Hover/Click
Oct21 210330 2.769 2.800 2.737 2.756 -0.020 10,814 129,917 -628 Hover/Click
Nov21 210330 2.841 2.864 2.808 2.825 -0.019 2,958 67,096 +53 Hover/Click
Dec21 210330 2.970 2.990 2.938 2.954 -0.016 2,964 45,551 +524 Hover/Click
Jan22 210330 3.061 3.081 3.031 3.045 -0.016 3,915 56,878 +257 Hover/Click
Feb22 210330 3.001 3.020 2.976 2.987 -0.014 592 19,734 -51 Hover/Click
Mar22 210330 2.828 2.843 2.800 2.812 -0.012 1,627 42,443 +9 Hover/Click
Apr22 210330 2.492 2.492 2.471 2.479 -0.004 1,855 44,599 +139 Hover/Click
May22 210330 2.447 2.450 2.430 2.437 -0.003 738 20,755 +127 Hover/Click
Jun22 210330 2.471 2.475 2.463 2.469 -0.004 610 13,479 -33 Hover/Click
Jul22 210330 2.507 2.509 2.499 2.504 -0.005 498 8,287 +151 Hover/Click
Aug22 210330 2.514 2.516 2.506 2.512 -0.004 139 8,477 +77 Hover/Click
Total Volume and Open Interest 191,192 1,193,150 -12,482  
Brent Crude Oil(ICE) Weekly Monthly
May21 210330 65.20 65.41 63.52 64.14 -0.84 147,735 122,276 -30,157 Hover/Click
Jun21 210330 65.39 65.39 63.50 64.17 -0.75 293,779 562,564 +24,729 Hover/Click
Jul21 210330 64.80 64.81 62.98 63.61 -0.76 133,210 348,767 +17,266 Hover/Click
Aug21 210330 64.34 64.35 62.56 63.15 -0.77 74,702 166,077 +4,368 Hover/Click
Sep21 210330 63.80 63.85 62.11 62.65 -0.78 63,818 135,090 -7,654 Hover/Click
Oct21 210330 63.31 63.34 61.65 62.16 -0.76 21,711 82,359 +602 Hover/Click
Nov21 210330 62.83 62.83 61.20 61.69 -0.75 12,081 70,857 -129 Hover/Click
Dec21 210330 62.30 62.37 60.77 61.24 -0.73 89,701 266,746 -26 Hover/Click
Jan22 210330 61.59 61.66 60.45 60.84 -0.73 9,051 58,074 -545 Hover/Click
Feb22 210330 60.60 60.60 60.47 60.47 -0.72 3,635 46,491 +651 Hover/Click
Mar22 210330 60.04 60.28 59.98 60.13 -0.71 6,632 65,162 -726 Hover/Click
Apr22 210330 59.83 59.83 59.83 59.83 -0.71 1,621 22,509 +285 Hover/Click
May22 210330 60.11 60.11 59.56 59.56 -0.71 628 27,534 -14 Hover/Click
Jun22 210330 60.21 60.21 59.01 59.30 -0.69 9,434 112,402 -783 Hover/Click
Total Volume and Open Interest 900,926 2,566,428 +7,335  
Gas Oil(ICE) Weekly Monthly
Apr21 210330 512.00 513.00 500.75 506.50 +1.25 64,896 106,747 -606 Hover/Click
May21 210330 514.75 515.25 503.25 508.75 +1.50 83,180 180,840 +14,200 Hover/Click
Jun21 210330 517.50 517.50 504.75 510.75 +1.50 51,154 131,631 -418 Hover/Click
Jul21 210330 518.50 518.50 506.50 512.00 +1.25 19,467 70,324 -235 Hover/Click
Aug21 210330 518.50 519.25 507.50 513.00 +1.25 10,670 34,309 -326 Hover/Click
Sep21 210330 520.25 520.25 508.50 514.00 +1.50 16,244 50,700 +1,316 Hover/Click
Oct21 210330 520.25 520.50 509.75 515.00 +1.50 7,418 68,527 +1,310 Hover/Click
Nov21 210330 520.50 520.50 510.00 514.25 +1.25 3,630 42,680 +298 Hover/Click
Dec21 210330 518.00 519.00 507.25 512.75 +1.25 25,534 125,946 -1,900 Hover/Click
Jan22 210330 514.50 517.25 508.00 512.50 +1.00 1,843 27,938 +128 Hover/Click
Total Volume and Open Interest 293,028 979,333 +13,992  
Ethanol(CBOT)
Apr21 210330 1.885 1.885 1.885 1.885 unch 9 37 +2  
May21 210330 1.825 1.825 1.825 1.825 -0.025 7 35 +0  
Jun21 210330 1.811 1.811 1.811 1.811 -0.025        
Jul21 210330 1.811 1.811 1.811 1.811 -0.025        
Aug21 210330 1.750 1.750 1.750 1.750 -0.025 0 8 +0  
Sep21 210330 1.750 1.750 1.750 1.750 -0.025 0 3 +0  
Oct21 210330 1.737 1.737 1.737 1.737 -0.025        
Nov21 210330 1.737 1.737 1.737 1.737 -0.025        
Total Volume and Open Interest 16 83 +2  
WTI Crude Oil(ICE) Weekly Monthly
May21 210330 62.05 62.05 59.95 60.55 -1.01 28,906 52,835 -2,801 Hover/Click
Jun21 210330 62.04 62.04 59.99 60.56 -0.97 59,354 86,947 -1,090 Hover/Click
Jul21 210330 61.74 61.74 59.89 60.35 -0.95 57,330 31,773 -1,944 Hover/Click
Aug21 210330 61.07 61.07 59.60 59.94 -0.93 34,067 17,908 -1,320 Hover/Click
Sep21 210330 59.85 59.85 59.06 59.42 -0.91 18,356 26,649 -2,856 Hover/Click
Oct21 210330 59.41 59.41 58.77 58.87 -0.88 4,796 14,989 +76 Hover/Click
Nov21 210330 58.76 58.76 58.25 58.35 -0.86 2,968 12,949 +136 Hover/Click
Dec21 210330 58.85 58.85 57.46 57.85 -0.83 14,374 97,938 +411 Hover/Click
Jan22 210330 58.40 58.40 57.24 57.38 -0.81 734 8,728 +144 Hover/Click
Feb22 210330 56.94 56.94 56.94 56.94 -0.80 368 3,952 +27 Hover/Click
Mar22 210330 56.54 56.54 56.54 56.54 -0.79 2,835 12,951 +1,964 Hover/Click
Apr22 210330 56.16 56.16 56.16 56.16 -0.78 408 4,364 +81 Hover/Click
May22 210330 55.83 55.83 55.83 55.83 -0.76 132 4,045 +0 Hover/Click
Jun22 210330 55.86 55.95 55.45 55.53 -0.74 3,310 27,608 -213 Hover/Click
Jul22 210330 55.20 55.20 55.20 55.20 -0.72 59 2,167 +8 Hover/Click
Aug22 210330 54.88 54.88 54.88 54.88 -0.71 9 2,649 -5 Hover/Click
Total Volume and Open Interest 230,871 536,561 -7,259  
US Dollar Index(ICE) Weekly Monthly
Jun21 210330 92.925 93.380 92.890 93.320 +0.365 18,992 38,130 -765 Hover/Click
Sep21 210330 92.885 93.335 92.885 93.300 +0.365 99 511 -10 Hover/Click
Dec21 210330 92.900 93.265 92.900 93.265 +0.375 3 104 +1 Hover/Click
Total Volume and Open Interest 19,094 38,745 -774  
Australian Dollar(CME) Weekly Monthly
Jun21 210330 76.33 76.67 75.87 75.93 -0.39 77,551 132,036 -145 Hover/Click
Sep21 210330 76.60 76.67 75.90 75.94 -0.40 86 593 -13 Hover/Click
Dec21 210330 75.96 76.67 75.94 75.96 -0.39 2 137 +0 Hover/Click
Total Volume and Open Interest 77,901 133,112 -210  
British Pound(CME) Weekly Monthly
Jun21 210330 137.68 137.87 137.09 137.25 -0.39 73,946 134,647 -5,088 Hover/Click
Sep21 210330 137.74 137.89 137.15 137.28 -0.39 66 858 +16 Hover/Click
Dec21 210330 137.36 137.91 137.21 137.36 -0.34 9 430 +7 Hover/Click
Total Volume and Open Interest 75,297 137,441 -5,086  
Canadian Dollar(CME) Weekly Monthly
Jun21 210330 79.43 79.50 79.08 79.17 -0.23 53,307 157,415 +406 Hover/Click
Sep21 210330 79.45 79.49 79.09 79.17 -0.23 24 1,835 +2 Hover/Click
Dec21 210330 79.20 79.48 79.09 79.17 -0.23 11 2,132 +6 Hover/Click
Mar22 210330 79.18 79.48 79.11 79.18 -0.23 0 33 +0 Hover/Click
Total Volume and Open Interest 53,370 161,987 +412  
Japanese Yen(CME) Weekly Monthly
Jun21 210330 91.13 91.18 90.63 90.69 -0.44 101,543 167,612 +5,729 Hover/Click
Sep21 210330 91.24 91.26 90.72 90.77 -0.44 5 234 +2 Hover/Click
Dec21 210330 90.89 90.92 90.85 90.92 -0.39 0 183 +0 Hover/Click
Total Volume and Open Interest 101,662 168,884 +5,724  
Swiss Franc(CME) Weekly Monthly
Jun21 210330 106.71 106.75 106.16 106.35 -0.35 14,691 40,704 +1,020 Hover/Click
Sep21 210330 106.97 107.00 106.46 106.62 -0.35 14 148 +0 Hover/Click
Dec21 210330 106.94 107.25 106.77 106.94 -0.30 0 4 +0 Hover/Click
Total Volume and Open Interest 14,705 40,856 +1,020  
EuroFX(CME) Weekly Monthly
Jun21 210330 117.83 117.93 117.29 117.36 -0.47 132,640 630,637 -1,253 Hover/Click
Sep21 210330 118.09 118.16 117.53 117.60 -0.47 436 4,429 +21 Hover/Click
Dec21 210330 118.16 118.38 117.79 117.84 -0.46 32 1,874 -7 Hover/Click
Total Volume and Open Interest 133,760 640,401 -1,181  
Mexican Peso(CME) Weekly Monthly
Jun21 210330 481.38 483.13 479.25 482.25 +1.88 40,610 128,655 -1,704 Hover/Click
Sep21 210330 477.00 477.75 474.50 477.00 +1.75 10 113 -10 Hover/Click
Total Volume and Open Interest 40,629 129,170 -1,712  
Brazilian Real(CME) Weekly Monthly
Apr21 210330 173.05 174.70 171.85 173.90 +1.05 11,723 33,301 -4,734  
May21 210330 172.20 174.45 171.50 173.65 +1.05 7,275 11,219 +5,136  
Jun21 210330 173.35 174.00 171.45 173.30 +1.00 114 3,404 +21 Hover/Click
Jul21 210330 172.85 172.85 171.35 172.85 +1.00 0 427 +0  
Total Volume and Open Interest 19,112 48,351 +423  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210330 155~010 155~120 153~290 155~010 +0~080 393,344 1,180,398 -5,513 Hover/Click
Sep21 210330 153~000 153~230 152~310 153~170 +0~080 0 15 +0 Hover/Click
Dec21 210330 153~170 153~170 153~170 153~170 +0~080       Hover/Click
Total Volume and Open Interest 393,344 1,180,413 -5,513  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210330 131~125 131~135 130~260 131~060 -0~055 1,486,510 3,842,362 -5,957 Hover/Click
Sep21 210330 130~080 130~110 129~250 130~090 -0~065 39 123 +1 Hover/Click
Dec21 210330 130~090 130~090 130~090 130~090 -0~065       Hover/Click
Total Volume and Open Interest 1,486,549 3,842,485 -5,956  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210330 124~000 124~074 123~310 124~044 -0~026 4,532 4,940 -535 Hover/Click
Jun21 210330 123~216 123~220 123~114 123~180 -0~034 759,126 3,624,187 +17,927 Hover/Click
Sep21 210330 123~000 123~000 123~000 123~000 -0~034       Hover/Click
Total Volume and Open Interest 763,658 3,629,127 +17,392  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210330 110~137 110~146 110~137 110~144 -0~001 79 24,564 -3 Hover/Click
Jun21 210330 110~126 110~127 110~115 110~123 -0~002 230,364 2,333,149 +6,610 Hover/Click
Sep21 210330 110~122 110~122 110~122 110~122 -0~002       Hover/Click
Total Volume and Open Interest 230,443 2,357,713 +6,607  
Eurodollars(CME) Weekly Monthly
Jun21 210330 99.825 99.830 99.820 99.820 -0.005 41,940 1,162,742 +1,503  
Sep21 210330 99.810 99.815 99.800 99.805 -0.005 33,628 838,144 +322  
Dec21 210330 99.740 99.745 99.735 99.735 -0.005 51,260 936,987 +674  
Mar22 210330 99.780 99.785 99.770 99.770 -0.010 45,601 786,625 +2,870  
Jun22 210330 99.740 99.745 99.720 99.720 -0.020 70,693 752,345 +415  
Sep22 210330 99.665 99.670 99.645 99.645 -0.020 72,120 806,614 +2,415  
Dec22 210330 99.535 99.535 99.515 99.515 -0.020 97,727 717,296 +1,008  
Mar23 210330 99.435 99.435 99.410 99.415 -0.015 117,004 1,121,056 -2,340  
Jun23 210330 99.265 99.265 99.225 99.245 -0.015 125,650 710,989 +20,675  
Sep23 210330 99.020 99.025 98.970 98.995 -0.020 113,038 545,316 +6,403  
Dec23 210330 98.865 98.870 98.805 98.830 -0.030 117,358 779,497 +6,271  
Mar24 210330 98.700 98.705 98.630 98.660 -0.035 80,490 262,367 +1,554  
Jun24 210330 98.530 98.535 98.455 98.485 -0.040 70,217 298,363 +5,708  
Sep24 210330 98.370 98.375 98.285 98.320 -0.040 60,667 270,793 +2,958  
Dec24 210330 98.220 98.230 98.135 98.175 -0.040 53,862 189,500 -2,254  
Mar25 210330 98.095 98.100 98.005 98.045 -0.040 32,520 122,884 -34  
Jun25 210330 97.970 97.975 97.885 97.925 -0.040 42,024 94,431 +2,073  
Sep25 210330 97.860 97.870 97.775 97.820 -0.035 34,629 157,705 -7,315  
Total Volume and Open Interest 1,338,477 10,989,975 +39,523  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210330 181~29 183~11 180~03 182~12 +0~31 163,936 1,124,292 -2,624  
Sep21 210330 180~28 180~28 180~28 180~28 +0~31        
Total Volume and Open Interest 163,936 1,124,292 -2,624  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210330 144~080 144~105 143~120 144~010 -0~030 242,270 1,323,501 +17,188  
Sep21 210330 144~010 144~010 144~010 144~010 -0~030        
Total Volume and Open Interest 242,270 1,323,501 +17,188  
30 Day Federal Funds(CBOT)
Mar21 210330 99.933 99.933 99.930 99.930 unch 342 132,971 -689  
Apr21 210330 99.933 99.938 99.933 99.938 +0.003 5,690 166,050 +656  
May21 210330 99.930 99.935 99.930 99.935 unch 5,672 118,173 +1,920  
Jun21 210330 99.930 99.930 99.925 99.930 unch 584 91,914 -124  
Jul21 210330 99.920 99.925 99.920 99.925 unch 6,707 98,962 -891  
Aug21 210330 99.920 99.920 99.920 99.920 unch 1,566 61,866 -707  
Total Volume and Open Interest 35,124 1,103,972 -1,724  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210330 151.46 151.48 151.15 151.18 -0.25 728 13,067 +228 Hover/Click
Sep21 210330 151.18 151.18 151.18 151.18 -0.25       Hover/Click
Dec21 210330 151.18 151.18 151.18 151.18 -0.25       Hover/Click
Total Volume and Open Interest 728 13,067 +228  
Euro-Buxl(EUREX)
Jun21 210330 206.24 206.40 204.18 205.18 -1.20 74,442 286,347 +898  
Sep21 210330 202.98 203.52 202.98 203.52 -1.20 0 2 +0  
Dec21 210330 202.28 202.28 202.28 202.28 -1.20        
Total Volume and Open Interest 74,442 286,349 +898  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210330 171.53 171.56 170.71 171.00 -0.62 628,745 1,425,949 +28,251 Hover/Click
Sep21 210330 173.20 173.20 172.55 172.80 -0.65 3 37 -5 Hover/Click
Dec21 210330 170.20 170.20 170.00 170.00 -0.62       Hover/Click
Total Volume and Open Interest 628,748 1,425,986 +28,246  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210330 135.21 135.22 134.94 135.00 -0.25 370,109 1,156,694 +34,113 Hover/Click
Sep21 210330 134.40 134.40 134.40 134.40 -0.25 0 31 +0 Hover/Click
Dec21 210330 135.30 135.30 135.30 135.30 -0.25       Hover/Click
Total Volume and Open Interest 370,109 1,156,725 +34,113  
Euro-Schatz(EUREX)
Jun21 210330 112.13 112.13 112.08 112.09 -0.06 196,853 1,555,679 +16,393  
Sep21 210330 112.24 112.24 112.24 112.24 -0.06        
Dec21 210330 112.94 112.94 112.94 112.94 -0.06        
Total Volume and Open Interest 196,853 1,555,679 +16,393  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210330 100.545 100.545 100.545 100.545 +0.005 0 866 +0  
Sep21 210330 100.545 100.545 100.545 100.545 -0.005 0 1,438 +0  
Total Volume and Open Interest 0 3,635 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210330 127~21 127~25 127~13 127~19 -0~17 207,937 639,929 +8,473 Hover/Click
Sep21 210330 126~19 126~19 126~19 126~19 -0~17 15 23 +15 Hover/Click
Total Volume and Open Interest 242,204 676,549 +8,487  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210330 99.90 99.91 99.90 99.90 unch 6,889 666,446 -249  
Sep21 210330 99.90 99.90 99.90 99.90 unch 17,786 526,121 +2,984  
Dec21 210330 99.87 99.88 99.86 99.88 unch 13,442 535,720 -861  
Mar22 210330 99.80 99.80 99.79 99.80 unch 23,162 545,401 +853  
Jun22 210330 99.75 99.76 99.75 99.76 -0.00 53,959 495,462 +8,100  
Sep22 210330 99.70 99.71 99.69 99.70 -0.01 35,373 291,225 -1,233  
Total Volume and Open Interest 408,640 4,436,726 +28,772  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210330 100.540 100.545 100.540 100.540 -0.005 42,292 341,433 +4,303  
Sep21 210330 100.545 100.550 100.540 100.545 -0.005 49,074 321,359 -3,988  
Dec21 210330 100.555 100.555 100.545 100.545 -0.010 36,032 405,767 +3,834  
Total Volume and Open Interest 593,467 3,474,082 +17,014  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210330 99.95 99.96 99.94 99.95 -0.01 4,689 150,823 +1,856  
Sep21 210330 99.92 99.93 99.91 99.92 -0.01 4,067 150,568 -1,050  
Dec21 210330 99.90 99.90 99.87 99.88 -0.02 6,778 163,841 -4,589  
Mar22 210330 99.87 99.87 99.84 99.85 -0.03 3,757 164,936 +1,229  
Jun22 210330 99.83 99.83 99.79 99.80 -0.04 1,491 103,574 -885  
Sep22 210330 99.78 99.78 99.71 99.73 -0.06 785 69,661 -377  
Dec22 210330 99.71 99.71 99.62 99.64 -0.07 765 47,695 -217  
Mar23 210330 99.62 99.62 99.54 99.56 -0.07 1,268 22,939 -62  
Jun23 210330 99.50 99.50 99.44 99.44 -0.08 0 1,794 -2  
Sep23 210330 99.32 99.32 99.32 99.32 -0.07 0 912 +0  
Total Volume and Open Interest 23,600 877,516 -4,097  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210330 98.29 98.30 98.18 98.19 -0.09 195,279 1,304,762 +6,260  
Sep21 210330 98.19 98.19 98.19 98.19 -0.09        
Total Volume and Open Interest 195,279 1,304,762 +6,260  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210330 99.75 99.75 99.70 99.71 -0.04 87,024 658,156 +7,249  
Sep21 210330 99.71 99.71 99.71 99.71 -0.04        
Total Volume and Open Interest 87,024 658,156 +7,249  
Gold(CMX) Weekly Monthly
Apr21 210330 1711.0 1712.6 1676.5 1683.9 -28.3 172,944 69,508 -33,567 Hover/Click
Jun21 210330 1713.0 1714.8 1678.3 1686.0 -28.6 99,675 332,041 +25,974 Hover/Click
Aug21 210330 1714.8 1715.8 1680.6 1687.9 -28.6 3,386 35,977 +571 Hover/Click
Oct21 210330 1712.0 1712.0 1683.2 1689.5 -28.5 959 12,499 +333 Hover/Click
Dec21 210330 1718.1 1719.3 1683.7 1691.3 -28.5 1,125 15,711 +577 Hover/Click
Feb22 210330 1711.0 1711.0 1688.8 1692.8 -28.8 106 4,895 +18 Hover/Click
Apr22 210330 1700.0 1700.0 1693.5 1694.3 -29.0 2 74 +0 Hover/Click
Jun22 210330 1696.4 1696.4 1696.2 1696.2 -28.5 12 242 -4 Hover/Click
Aug22 210330 1697.7 1697.7 1697.7 1697.7 -28.5 3 5 +1 Hover/Click
Oct22 210330 1700.7 1700.7 1700.7 1700.7 -28.5       Hover/Click
Dec22 210330 1703.3 1703.7 1694.5 1702.8 -28.5 0 381 +0 Hover/Click
Feb23 210330 1705.8 1705.8 1705.8 1705.8         Hover/Click
Silver(CMX) Weekly Monthly
May21 210330 2472.5 2477.0 2388.0 2413.7 -63.4 42,080 122,814 -1,383 Hover/Click
Jul21 210330 2474.5 2479.0 2392.5 2417.7 -63.3 3,069 16,801 +1,085 Hover/Click
Sep21 210330 2468.0 2482.0 2399.5 2420.9 -63.2 188 5,594 +93 Hover/Click
Dec21 210330 2475.0 2483.0 2400.0 2424.5 -63.1 439 7,029 -4 Hover/Click
Mar22 210330 2456.0 2456.0 2421.5 2427.2 -63.1 32 860 +23 Hover/Click
May22 210330 2439.0 2439.0 2431.2 2431.2 -63.1 1 88 +0 Hover/Click
Jul22 210330 2436.3 2436.3 2436.3 2436.3 -63.1 0 65 +0 Hover/Click
Total Volume and Open Interest 46,304 156,501 -454  
Platinum(NYMEX) Weekly Monthly
Apr21 210330 1177.0 1186.0 1153.2 1157.7 -24.0 16,807 11,065 -3,737 Hover/Click
Jul21 210330 1180.4 1189.9 1156.2 1160.6 -23.5 11,455 55,234 +2,885 Hover/Click
Oct21 210330 1185.6 1187.6 1160.0 1164.4 -23.5 320 1,181 +157 Hover/Click
Jan22 210330 1174.0 1174.0 1168.6 1168.6 -23.4 40 659 -6 Hover/Click
Total Volume and Open Interest 28,652 68,235 -708  
Palladium(NYMEX) Weekly Monthly
Jun21 210330 2521.50 2604.00 2518.50 2569.00 +38.30 1,341 10,132 +12 Hover/Click
Sep21 210330 2579.00 2591.00 2558.00 2566.50 +38.30 16 348 +10 Hover/Click
Dec21 210330 2563.00 2563.00 2563.00 2563.00 +38.30       Hover/Click
Total Volume and Open Interest 1,360 10,485 +23  
Copper(CMX) Weekly Monthly
May21 210330 403.65 405.05 396.40 397.85 -5.60 63,828 133,928 -1,724 Hover/Click
Jul21 210330 404.20 405.40 396.85 398.25 -5.60 9,430 39,445 +177 Hover/Click
Sep21 210330 404.20 404.40 397.10 398.25 -5.55 2,724 24,050 +391 Hover/Click
Dec21 210330 403.65 403.65 396.40 397.55 -5.45 685 18,856 -104 Hover/Click
Mar22 210330 397.35 397.35 395.85 396.35 -5.35 138 3,300 +43 Hover/Click
Total Volume and Open Interest 78,931 229,385 -1,589  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210330 33063 33129 32859 32925 -107 188,389 92,095 +1,142 Hover/Click
Sep21 210330 32942 32999 32754 32811 -106 43 262 +4 Hover/Click
Dec21 210330 32698 32846 32698 32698 -139 0 3 +0 Hover/Click
Mar22 210330 32588 32588 32588 32588 -138       Hover/Click
Total Volume and Open Interest 188,432 92,360 +1,146  
S & P 500(CME) Weekly Monthly
Jun21 210330 3949.25 3967.50 3943.50 3947.75 -11.25 5,770 12,297 -50  
Sep21 210330 3937.50 3937.50 3937.50 3937.50 -11.25        
Dec21 210330 3926.75 3926.75 3926.75 3926.75 -12.75        
Mar22 210330 637.70 637.70 637.70 637.70 -16.50        
Total Volume and Open Interest 5,770 12,371 -50  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210330 3965.25 3968.50 3933.75 3947.75 -11.25 1,984,060 2,566,304 +23,537 Hover/Click
Sep21 210330 3956.50 3957.75 3924.00 3937.50 -11.25 1,194 3,513 +294 Hover/Click
Dec21 210330 3923.00 3944.75 3915.25 3926.75 -12.75 37 1,328 +28 Hover/Click
Mar22 210330 3914.50 3914.50 3914.50 3914.50 -16.50 0 1,020 +0 Hover/Click
Total Volume and Open Interest 1,985,291 2,572,165 +23,859  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210330 12975.00 12984.00 12776.50 12878.25 -66.25 622,214 222,615 +484 Hover/Click
Sep21 210330 12968.00 12971.00 12769.00 12866.50 -66.50 452 739 +27 Hover/Click
Dec21 210330 12850.75 12947.00 12763.00 12850.75 -71.25 3 13 +0 Hover/Click
Total Volume and Open Interest 622,670 223,369 +512  
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 210330 2583.90 2609.40 2565.00 2603.60 +31.60 9,728 46,049 -379 Hover/Click
Sep21 210330 2601.40 2601.40 2566.30 2601.40 +31.60 0 1 +0 Hover/Click
Total Volume and Open Interest 9,728 46,050 -379  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210330 21.90 22.35 20.97 21.03 -0.97 113,817 169,944 -10,108  
May21 210330 23.50 23.85 22.75 22.81 -0.84 62,417 92,929 +2,273  
Jun21 210330 24.30 24.65 23.67 23.71 -0.77 21,471 31,929 +2,008  
Total Volume and Open Interest 221,114 357,792 -2,136  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210330 1315.40 1315.40 1315.40 1315.40 +17.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210330 2162.40 2199.80 2143.50 2192.40 +37.00 228,932 480,019 +1,624 Hover/Click
Sep21 210330 2162.00 2194.60 2140.80 2188.10 +36.60 41 176 +4 Hover/Click
Dec21 210330 2182.60 2182.60 2182.60 2182.60 +36.10       Hover/Click
Total Volume and Open Interest 228,973 480,195 +1,628  
Nikkei 225(CME)
Jun21 210330 29455 29560 29310 29405 +45 7,240 14,387 -89  
Sep21 210330 29370 29505 29290 29370 +50 0 20 +0  
Total Volume and Open Interest 7,240 14,407 -89  
Nikkei 225(SGX) Weekly Monthly
Jun21 210330 29205 29480 29155 29460 +285 64,880 96,699 +1,936  
Sep21 210330 29430 29430 29430 29430 +285 34 900 -4  
Dec21 210330 29280 29280 29280 29280 +285 0 10,607 +0  
Total Volume and Open Interest 64,962 127,136 +1,933  
Nikkei 225 Mini(JPX)
Jun21 210330 29390 29485 29280 29480 +400 506,223 236,654 +3,931  
Sep21 210330 29130 29425 29100 29410 +390 6,997 4,540 -110  
Dec21 210330 28925 29220 28915 29220 +390 507 2,580 -45  
Total Volume and Open Interest 552,232 371,252 +7,017  
Nikkei 225(JPX)
Jun21 210330 29390 29480 29280 29480 +400 45,113 227,564 -148  
Sep21 210330 29320 29420 29260 29410 +390 75 4,130 +0  
Dec21 210330 29150 29220 29150 29220 +390 3 42,977 +3  
Total Volume and Open Interest 45,194 309,872 -102  
Nikkei 225(CME) Yen
Jun21 210330 29430 29535 29280 29370 +40 29,915 31,394 -415  
Sep21 210330 29305 29465 29245 29305 +40 0 185 +0  
Dec21 210330 29085 29085 29085 29085 +40        
Total Volume and Open Interest 29,915 31,579 -415  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210330 29370 29370 29370 29370 +40        
Sep21 210330 29310 29310 29310 29310 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210330 6038.0 6093.0 6031.5 6085.5 +72.5 47,583 273,865 -1,684  
May21 210330 6011.0 6017.0 6011.0 6017.0 +72.5 3 9 +0  
Jun21 210330 5950.0 5999.5 5950.0 5987.5 +72.5 25 5,655 +7  
Sep21 210330 5965.5 5965.5 5965.5 5965.5 +72.5 0 5 +0  
Dec21 210330 5940.0 5940.0 5940.0 5940.0 +72.5 0 28,501 +0  
Mar22 210330 5925.5 5925.5 5925.5 5925.5 +72.5        
Total Volume and Open Interest 47,611 317,539 -1,677  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210330 28382 28648 28371 28597 +212 186,536 64,240 -24,970  
Apr21 210330 28351 28688 28321 28525 +187 68,843 72,858 +36,061  
Total Volume and Open Interest 25,441 713,798 -100,966  
DAX(EUREX) Weekly Monthly
Jun21 210330 14886.0 15043.0 14865.0 15034.0 +193.0 54,792 75,601 -6,251  
Sep21 210330 14879.0 15012.0 14875.0 15012.0 +193.0 17 136 -7  
Dec21 210330 14991.0 14991.0 14991.0 14991.0 +193.0 14 29 +13  
Total Volume and Open Interest 54,823 75,766 -6,245  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210330 14878.0 15043.0 14864.0 15034.0 +193.0 47,579 14,628 -2,868  
Sep21 210330 14904.0 15017.0 14893.0 15012.0 +193.0 31 129 -10  
Total Volume and Open Interest 47,611 14,763 -2,877  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210330 3840 3874 3835 3872 +42 744,297 3,064,023 -16,429  
Sep21 210330 3828 3857 3827 3857 +42 1,953 4,974 +1,834  
Total Volume and Open Interest 752,050 3,123,086 -9,797  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210330 10985 11001 10941 10993 +40 26,945 166,430 -2,146  
Sep21 210330 10950 10962 10919 10962 +40 0 322 +0  
Total Volume and Open Interest 26,945 166,752 -2,146  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210330 6730.00 6744.00 6678.50 6731.50 +38.00 77,116 607,096 +694  
Sep21 210330 6667.00 6667.00 6667.00 6667.00 +37.50 1 2,065 +0  
Dec21 210330 6635.00 6635.00 6635.00 6635.00 +37.50 0 15 +0  
Total Volume and Open Interest 77,117 609,176 +694  
SPI 200(SFE) Weekly Monthly
Jun21 210330 6765.0 6814.0 6700.0 6710.0 -50.0 33,423 242,626 -713  
Sep21 210330 6636.0 6636.0 6636.0 6636.0 -50.0 0 5 +0  
Dec21 210330 6608.0 6608.0 6608.0 6608.0 -50.0 0 159 +0  
Total Volume and Open Interest 33,426 243,223 -710  
FTSE MIB(ISE)
Jun21 210330 24420.00 24420.00 24170.00 24170.00 unch 13,762 77,771 +794  
Sep21 210330 24150.00 24290.00 24060.00 24235.00 +212.00 21 122 +17  
Dec21 210330 23973.00 23973.00 23973.00 23973.00 +210.00 9 11 +9  
Total Volume and Open Interest 13,792 77,904 +820  
KOSPI 200(KFE)
Jun21 210330 413.60 417.55 412.20 415.55 +3.75 191,069 232,473 +172  
Sep21 210330 412.65 416.80 412.50 415.00 +4.05 119 3,415 +40  
Dec21 210330 416.05 416.05 416.05 416.05 +4.00 0 24,149 -900  
Total Volume and Open Interest 191,188 270,905 -688  
GSCI(CME) Weekly Monthly
Apr21 210330 470.00 471.55 467.60 468.35 -5.80 15 5,528 -3  
May21 210330 467.15 473.55 466.95 467.15 -5.80 1 8 +0  
Jun21 210330 467.05 467.05 467.05 467.05 -6.00        
Total Volume and Open Interest 16 5,536 -3  
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!!!