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 Wed March 31, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210331 1368.75 1436.75 1364.75 1436.75 +70.00 98,533 305,045 -3,796 Hover/Click
Jul21 210331 1359.00 1427.75 1355.00 1427.75 +70.00 47,810 195,315 +1,828 Hover/Click
Aug21 210331 1316.25 1385.25 1313.75 1385.25 +70.00 5,049 25,212 +235 Hover/Click
Sep21 210331 1231.00 1302.75 1231.00 1302.75 +70.00 2,137 13,556 -130 Hover/Click
Nov21 210331 1186.00 1256.25 1184.00 1256.25 +70.00 20,385 211,037 +2,226 Hover/Click
Jan22 210331 1185.50 1256.00 1183.75 1256.00 +70.00 2,383 25,672 +490 Hover/Click
Mar22 210331 1175.50 1242.75 1170.75 1237.25 +64.50 1,624 52,424 +210 Hover/Click
May22 210331 1172.50 1242.25 1170.50 1232.50 +60.25 1,002 17,623 +419 Hover/Click
Jul22 210331 1172.00 1243.25 1171.75 1231.50 +58.25 328 8,079 +54 Hover/Click
Aug22 210331 1181.75 1218.25 1180.75 1218.25 +51.75 16 130 -4 Hover/Click
Sep22 210331 1179.25 1196.00 1131.00 1179.25 +47.50 49 450 -14 Hover/Click
Nov22 210331 1103.50 1173.25 1103.50 1152.25 +46.50 299 7,439 -52 Hover/Click
Jan23 210331 1111.75 1155.75 1111.75 1155.75 +44.75 4 73 +4 Hover/Click
Mar23 210331 1155.25 1155.25 1155.25 1155.25 +44.75 0 4 +0 Hover/Click
Total Volume and Open Interest 179,619 862,168 +1,470  
Soybean Meal(CBOT) Weekly Monthly
May21 210331 398.20 423.20 397.70 423.20 +25.00 44,392 145,588 -3,962 Hover/Click
Jul21 210331 400.10 425.10 399.50 424.80 +24.70 23,763 110,634 +1,788 Hover/Click
Aug21 210331 395.30 419.70 394.10 419.60 +24.90 3,944 26,338 -31 Hover/Click
Sep21 210331 386.30 411.00 385.10 410.70 +24.70 1,587 18,939 +6 Hover/Click
Oct21 210331 375.00 399.60 373.40 399.60 +25.00 1,127 18,917 -64 Hover/Click
Dec21 210331 372.90 397.50 371.50 397.50 +25.00 5,968 55,974 +85 Hover/Click
Jan22 210331 370.00 394.50 368.70 394.20 +24.70 523 5,811 +53 Hover/Click
Mar22 210331 364.60 389.10 363.50 383.90 +19.70 376 12,106 +31 Hover/Click
May22 210331 363.10 386.40 362.20 380.90 +18.30 174 6,474 -5 Hover/Click
Jul22 210331 363.00 386.40 363.00 381.00 +17.60 83 3,972 +27 Hover/Click
Total Volume and Open Interest 82,041 408,679 -2,032  
Soybean Oil(CBOT) Weekly Monthly
May21 210331 50.49 52.96 50.22 52.92 +2.46 67,475 156,630 -6,082 Hover/Click
Jul21 210331 48.35 50.81 48.10 50.76 +2.45 43,922 119,991 +3,097 Hover/Click
Aug21 210331 46.42 48.87 46.24 48.79 +2.42 8,118 33,676 +551 Hover/Click
Sep21 210331 45.11 47.46 44.93 47.36 +2.40 4,347 25,567 -55 Hover/Click
Oct21 210331 44.10 46.54 43.95 46.45 +2.41 3,520 29,548 -655 Hover/Click
Dec21 210331 43.74 46.13 43.49 46.04 +2.41 10,346 81,276 -109 Hover/Click
Jan22 210331 43.27 45.85 43.25 45.71 +2.36 2,108 12,520 -389 Hover/Click
Mar22 210331 43.04 45.60 43.04 45.36 +2.23 876 13,959 +17 Hover/Click
May22 210331 42.90 45.51 42.90 45.14 +2.13 391 7,066 +91 Hover/Click
Jul22 210331 43.13 45.30 42.88 44.96 +2.02 397 3,888 +32 Hover/Click
Total Volume and Open Interest 141,940 489,233 -3,537  
Canola(WCE) Weekly Monthly
May21 210331 726.1 757.1 715.6 757.1 +30.0 9,946 44,304 -1,361 Hover/Click
Jul21 210331 684.4 717.7 677.1 717.7 +30.0 7,322 40,467 +300 Hover/Click
Nov21 210331 590.0 619.5 573.1 619.5 +30.0 3,347 103,459 +1,406 Hover/Click
Jan22 210331 587.0 622.7 587.0 622.7 +30.0 436 20,371 +96 Hover/Click
Mar22 210331 594.5 620.4 594.5 620.4 +28.8 375 3,698 -49 Hover/Click
Total Volume and Open Interest 21,690 213,267 +544  
Corn(CBOT) Weekly Monthly
May21 210331 538.25 564.25 536.25 564.25 +25.00 119,797 637,172 -6,309 Hover/Click
Jul21 210331 520.50 547.50 518.50 547.50 +25.00 46,087 420,273 +5,906 Hover/Click
Sep21 210331 471.25 496.00 470.00 496.00 +25.00 13,076 193,586 -1,459 Hover/Click
Dec21 210331 453.00 477.50 449.75 477.50 +25.00 30,916 369,608 +3,122 Hover/Click
Mar22 210331 460.50 485.50 457.75 485.50 +25.00 4,498 51,430 +158 Hover/Click
May22 210331 465.00 490.50 463.00 490.50 +25.00 1,510 11,054 +296 Hover/Click
Jul22 210331 467.50 492.50 465.00 492.50 +25.00 1,360 24,514 +343 Hover/Click
Sep22 210331 437.00 462.00 434.75 459.75 +22.75 231 5,005 -47 Hover/Click
Dec22 210331 426.25 449.75 423.50 447.25 +19.50 523 32,304 +182 Hover/Click
Mar23 210331 433.75 456.25 432.75 454.00 +18.75 0 696 +0 Hover/Click
Total Volume and Open Interest 217,998 1,747,741 +2,192  
Wheat(CBOT) Weekly Monthly
May21 210331 603.25 631.75 593.25 618.00 +16.25 38,587 166,384 -702 Hover/Click
Jul21 210331 601.50 628.75 592.25 615.75 +16.00 20,238 121,882 +1,744 Hover/Click
Sep21 210331 603.50 628.75 594.00 617.25 +16.25 9,664 56,389 +1,157 Hover/Click
Dec21 210331 607.75 634.75 601.00 624.00 +16.25 3,182 53,765 -1 Hover/Click
Mar22 210331 614.50 640.25 607.50 629.50 +15.25 1,054 14,182 +127 Hover/Click
May22 210331 617.50 638.50 610.00 630.75 +14.00 327 1,584 +122 Hover/Click
Total Volume and Open Interest 73,189 419,794 +2,486  
Wheat(KCBT) Weekly Monthly
May21 210331 559.25 587.00 553.00 575.75 +17.25 21,698 97,052 -717 Hover/Click
Jul21 210331 565.25 591.75 559.50 581.75 +17.00 14,943 72,258 +1,900 Hover/Click
Sep21 210331 571.75 598.00 566.25 588.50 +17.00 4,592 25,921 +550 Hover/Click
Dec21 210331 582.50 607.50 576.00 598.50 +17.00 2,320 26,097 +317 Hover/Click
Mar22 210331 589.75 614.50 585.50 607.25 +17.00 358 2,796 +77 Hover/Click
May22 210331 591.75 616.50 590.25 611.00 +16.75 140 906 +12 Hover/Click
Jul22 210331 576.75 599.00 575.25 594.50 +15.75 96 846 +22 Hover/Click
Total Volume and Open Interest 44,149 225,967 +2,162  
Wheat(MGE) Weekly Monthly
May21 210331 601.00 624.75 597.50 610.75 +9.00 4,668 32,060 -890 Hover/Click
Jul21 210331 611.00 634.50 606.50 620.50 +9.00 4,814 21,520 -657 Hover/Click
Sep21 210331 620.00 642.25 615.00 629.50 +10.00 1,938 15,980 +18 Hover/Click
Dec21 210331 629.00 651.50 626.00 641.25 +11.25 1,139 9,641 +229 Hover/Click
Mar22 210331 639.00 658.00 636.25 651.00 +11.25 132 1,495 +86 Hover/Click
May22 210331 645.50 656.00 645.00 656.00 +11.75 43 472 +15 Hover/Click
Total Volume and Open Interest 12,768 81,214 -1,180  
Oats(CBOT) Weekly Monthly
May21 210331 367.00 382.25 366.75 378.75 +10.25 145 2,892 -40 Hover/Click
Jul21 210331 366.25 379.75 364.75 377.75 +11.50 19 739 +10 Hover/Click
Sep21 210331 346.50 355.00 346.50 355.00 +8.75 0 42 +0 Hover/Click
Dec21 210331 344.00 350.00 342.00 348.75 +5.25 2 596 -1 Hover/Click
Total Volume and Open Interest 168 4,297 -29  
Rough Rice(CBOT) Weekly Monthly
May21 210331 13.20 13.27 13.16 13.18 -0.04 190 8,329 -20 Hover/Click
Jul21 210331 13.49 13.49 13.43 13.44 -0.03 48 302 +21 Hover/Click
Sep21 210331 12.88 13.00 12.88 12.99 +0.02 29 654 -8 Hover/Click
Nov21 210331 13.06 13.06 13.06 13.06 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 267 9,286 -7  
Live Cattle(CME) Weekly Monthly
Apr21 210331 120.800 121.400 120.550 120.980 unch 9,358 33,585 -2,692 Hover/Click
Jun21 210331 122.080 123.150 121.385 122.900 +0.670 24,286 147,964 +3,873 Hover/Click
Aug21 210331 121.050 122.150 120.285 121.980 +0.730 9,084 75,178 +146 Hover/Click
Oct21 210331 124.150 125.450 123.400 125.230 +0.680 5,620 46,969 +465 Hover/Click
Dec21 210331 126.900 128.100 126.000 128.035 +0.935 3,453 19,642 +439 Hover/Click
Feb22 210331 129.000 130.750 128.650 130.650 +1.075 1,304 9,093 +161 Hover/Click
Total Volume and Open Interest 53,678 336,696 +2,680  
Feeder Cattle(CME) Weekly Monthly
Apr21 210331 146.200 146.200 141.880 143.880 -2.950 2,115 7,376 -4 Hover/Click
May21 210331 151.700 151.880 147.350 149.400 -2.800 6,084 19,878 +573 Hover/Click
Aug21 210331 159.750 159.950 156.500 157.285 -3.015 2,923 11,774 +86 Hover/Click
Sep21 210331 159.700 159.985 157.035 157.800 -2.685 1,062 4,394 +185 Hover/Click
Oct21 210331 160.000 160.330 157.550 158.250 -2.450 603 2,220 +167 Hover/Click
Nov21 210331 160.100 160.400 157.900 158.650 -2.100 285 979 +27 Hover/Click
Jan22 210331 157.350 157.985 156.185 157.080 -1.270 40 343 +5 Hover/Click
Total Volume and Open Interest 13,116 46,965 +1,040  
Lean Hogs(CME) Weekly Monthly
Apr21 210331 100.650 101.250 100.300 101.050 +0.120 6,674 28,569 -901 Hover/Click
May21 210331 100.480 101.630 100.100 101.500 -0.130 249 2,844 -9  
Jun21 210331 105.500 105.750 103.880 105.300 -0.730 14,755 102,225 +560 Hover/Click
Jul21 210331 104.550 104.830 103.130 104.680 -0.220 5,086 33,832 +220 Hover/Click
Aug21 210331 101.480 102.300 100.430 102.180 +0.480 4,912 41,510 -92 Hover/Click
Oct21 210331 84.250 85.100 83.550 84.950 +0.520 2,275 38,519 +461 Hover/Click
Dec21 210331 75.200 76.330 74.800 76.200 +0.520 1,945 25,109 +57 Hover/Click
Feb22 210331 76.750 77.550 76.080 77.500 +0.520 463 5,816 +37 Hover/Click
Total Volume and Open Interest 36,522 283,843 +386  
Class III Milk(CME) Weekly Monthly
Apr21 210331 17.17 17.92 17.17 17.60 +0.43 135 3,588 -25 Hover/Click
May21 210331 17.57 18.31 17.54 18.23 +0.67 110 3,668 -3 Hover/Click
Jun21 210331 17.76 18.58 17.76 18.44 +0.61 37 3,031 +11 Hover/Click
Jul21 210331 18.14 18.62 18.14 18.42 +0.25 10 1,819 +0 Hover/Click
Aug21 210331 18.33 18.61 18.33 18.54 +0.27 4 1,782 +1 Hover/Click
Sep21 210331 18.46 18.61 18.46 18.59 +0.13 20 1,906 +7 Hover/Click
Oct21 210331 18.50 18.63 18.49 18.63 +0.11 8 1,577 +7 Hover/Click
Nov21 210331 18.29 18.35 18.23 18.30 +0.06 1 1,350 +0 Hover/Click
Dec21 210331 17.82 17.93 17.82 17.92 +0.04 0 1,101 +0 Hover/Click
Jan22 210331 17.51 17.60 17.51 17.60 +0.07 1 397 +0 Hover/Click
Feb22 210331 17.51 17.51 17.51 17.51 unch 0 362 +0 Hover/Click
Mar22 210331 17.52 17.52 17.52 17.52 unch 0 337 +0 Hover/Click
Apr22 210331 17.41 17.41 17.41 17.41 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 338 25,270 -4  
Cocoa(ICE) Weekly Monthly
May21 210331 2354 2373 2340 2348 +1 16,433 69,612 -2,556 Hover/Click
Jul21 210331 2389 2406 2377 2385 +1 16,350 64,746 -136 Hover/Click
Sep21 210331 2406 2423 2393 2402 +2 7,200 29,314 +962 Hover/Click
Dec21 210331 2405 2421 2393 2402 +2 1,690 12,062 +260 Hover/Click
Mar22 210331 2395 2417 2389 2401 +6 164 5,882 -15 Hover/Click
May22 210331 2405 2418 2390 2402 +7 33 2,335 +5 Hover/Click
Jul22 210331 2407 2411 2394 2403 +8 26 1,163 +12 Hover/Click
Total Volume and Open Interest 41,914 192,898 -1,483  
Coffee "C"(ICE) Weekly Monthly
May21 210331 123.00 124.75 120.50 123.50 +0.90 14,233 97,725 -330 Hover/Click
Jul21 210331 125.45 126.60 122.55 125.40 +0.75 6,396 51,301 +79 Hover/Click
Sep21 210331 127.50 128.50 124.50 127.30 +0.70 4,718 54,301 +620 Hover/Click
Dec21 210331 129.75 130.80 126.95 129.65 +0.65 3,040 38,642 +511 Hover/Click
Mar22 210331 131.80 132.65 129.00 131.70 +0.65 705 23,484 +245 Hover/Click
May22 210331 132.50 133.45 130.05 132.75 +0.70 461 6,765 +305 Hover/Click
Total Volume and Open Interest 29,723 289,040 +1,437  
Orange Juice(ICE) Weekly Monthly
May21 210331 111.10 111.80 110.05 110.60 -0.40 308 9,547 -7 Hover/Click
Jul21 210331 114.50 114.50 113.25 113.70 -0.55 23 1,418 -3 Hover/Click
Sep21 210331 116.80 117.50 116.20 116.55 -0.70 2 567 +1 Hover/Click
Nov21 210331 119.35 119.85 119.10 119.25 -1.00 0 271 +0 Hover/Click
Jan22 210331 122.00 122.25 121.75 121.80 -1.40 0 49 +0 Hover/Click
Mar22 210331 123.80 123.80 123.80 123.80 -1.40 0 2 +0 Hover/Click
Total Volume and Open Interest 333 11,856 -9  
Sugar #11(ICE) Weekly Monthly
May21 210331 14.94 15.03 14.67 14.77 -0.15 60,213 338,383 -12,256 Hover/Click
Jul21 210331 14.88 14.98 14.68 14.77 -0.08 35,260 247,267 +3,548 Hover/Click
Oct21 210331 14.86 14.96 14.71 14.78 -0.07 21,057 158,228 +775 Hover/Click
Mar22 210331 15.17 15.21 14.97 15.04 -0.07 4,985 106,955 -2 Hover/Click
May22 210331 14.48 14.52 14.28 14.34 -0.09 2,562 56,763 +109 Hover/Click
Jul22 210331 13.91 13.95 13.76 13.81 -0.06 1,933 54,847 +399 Hover/Click
Oct22 210331 13.55 13.61 13.45 13.49 -0.02 893 41,312 +130 Hover/Click
Mar23 210331 13.63 13.72 13.59 13.62 -0.02 608 17,783 +93 Hover/Click
Total Volume and Open Interest 129,080 1,048,321 -6,746  
London Cocoa(LCE) Weekly Monthly
May21 210331 1686 1710 1684 1693 +2 4,758 57,344 -1,012 Hover/Click
Jul21 210331 1658 1682 1656 1665 +4 5,419 38,556 -741 Hover/Click
Sep21 210331 1659 1678 1652 1662 +3 1,856 43,285 -52 Hover/Click
Dec21 210331 1664 1687 1659 1670 +4 840 39,495 +37 Hover/Click
Mar22 210331 1667 1682 1660 1673 +5 626 20,168 +108 Hover/Click
May22 210331 1680 1680 1663 1676 +7 137 7,719 -16 Hover/Click
Jul22 210331 1674 1682 1665 1677 +5 164 3,475 +82 Hover/Click
Total Volume and Open Interest 13,803 212,749 -1,591  
London Sugar(LCE) Weekly Monthly
May21 210331 430.20 431.10 419.10 420.00 -9.80 5,973 29,052 -1,186 Hover/Click
Aug21 210331 425.20 425.70 415.80 417.00 -7.20 4,479 34,656 +942 Hover/Click
Oct21 210331 418.10 418.40 410.70 412.50 -4.70 1,623 13,138 +334 Hover/Click
Dec21 210331 417.70 417.70 410.60 412.70 -4.20 280 4,861 +25 Hover/Click
Mar22 210331 417.70 417.70 412.10 413.00 -4.40 114 3,222 +82 Hover/Click
Total Volume and Open Interest 12,830 87,260 +404  
Cotton(ICE) Weekly Monthly
May21 210331 80.70 81.40 78.60 80.88 +0.24 11,472 90,869 -815 Hover/Click
Jul21 210331 81.90 82.60 79.79 82.17 +0.42 7,865 52,376 +830 Hover/Click
Oct21 210331 80.36 80.70 80.36 80.70 +0.98 2 23 +0 Hover/Click
Dec21 210331 78.95 80.35 77.27 80.10 +1.18 2,041 67,253 -121 Hover/Click
Mar22 210331 78.65 80.14 77.31 80.00 +1.16 214 7,805 -40 Hover/Click
May22 210331 78.59 80.07 77.60 79.92 +1.09 190 1,898 +17 Hover/Click
Total Volume and Open Interest 21,939 228,679 -79  
Lumber(CME) Weekly Monthly
May21 210331 989.0 1014.1 985.0 1009.1 +19.5 170 2,051 -27  
Jul21 210331 867.0 890.7 867.0 888.9 +21.5 70 858 +0  
Sep21 210331 829.6 832.3 827.6 832.0 +30.0 10 159 +7  
Nov21 210331 770.0 774.7 770.0 774.7 +29.7 1 12 +0  
Jan22 210331 740.1 741.1 740.1 741.1 +12.0 0 3 +0  
Mar22 210331 741.1 741.1 741.1 741.1 +12.0        
May22 210331 741.1 741.1 741.1 741.1 +12.0        
Total Volume and Open Interest 251 3,083 -20  
Crude Oil(NYM) Weekly Monthly
May21 210331 60.45 61.17 58.85 59.16 -1.39 449,360 386,937 -1,136 Hover/Click
Jun21 210331 60.40 61.17 58.88 59.18 -1.38 142,055 319,214 +5,647 Hover/Click
Jul21 210331 60.31 60.98 58.75 59.03 -1.32 81,080 184,307 +5,009 Hover/Click
Aug21 210331 59.85 60.58 58.45 58.69 -1.25 40,187 110,657 -203 Hover/Click
Sep21 210331 59.35 60.06 57.98 58.24 -1.18 36,031 118,093 +286 Hover/Click
Oct21 210331 58.84 59.52 57.54 57.76 -1.11 13,812 102,889 +414 Hover/Click
Nov21 210331 58.27 59.00 57.09 57.29 -1.06 7,765 73,344 +512 Hover/Click
Dec21 210331 57.77 58.50 56.61 56.85 -1.00 47,626 302,549 +1,868 Hover/Click
Jan22 210331 57.47 57.97 56.23 56.42 -0.96 4,795 51,332 +1,874 Hover/Click
Feb22 210331 57.13 57.53 55.83 56.02 -0.92 5,331 49,131 +1,702 Hover/Click
Mar22 210331 56.37 57.15 55.53 55.65 -0.89 3,889 49,748 -105 Hover/Click
Apr22 210331 56.37 56.53 55.28 55.31 -0.85 1,468 29,982 -196 Hover/Click
May22 210331 55.01 55.86 55.01 55.01 -0.82 1,348 25,273 +40 Hover/Click
Jun22 210331 55.38 56.12 54.50 54.72 -0.81 10,295 110,582 +139 Hover/Click
Jul22 210331 54.41 55.27 54.41 54.41 -0.79 921 20,224 +379 Hover/Click
Aug22 210331 54.11 54.90 54.11 54.11 -0.77 157 16,432 +0 Hover/Click
Total Volume and Open Interest 860,633 2,327,656 +16,646  
e-miNY Crude Oil(NYM)
May21 210331 60.450 61.175 58.875 59.150 -1.400 28,194 2,222 -63  
Jun21 210331 60.500 61.175 58.900 59.175 -1.375 1,959 496 -29  
Jul21 210331 60.200 60.950 58.775 59.025 -1.325 98 302 +0  
Aug21 210331 59.900 60.100 58.700 58.700 -1.250 5 17 -1  
Sep21 210331 58.450 59.600 58.250 58.250 -1.175 1 28 -1  
Oct21 210331 58.500 59.450 57.575 57.750 -1.125 3 27 -1  
Nov21 210331 58.650 58.875 57.075 57.300 -1.050 6 49 +3  
Dec21 210331 58.000 58.475 56.650 56.850 -1.000 90 252 -5  
Jan22 210331 57.375 57.500 56.350 56.425 -0.950 2 20 +1  
Feb22 210331 56.025 56.025 56.025 56.025 -0.925 0 10 +0  
Total Volume and Open Interest 30,371 3,549 -98  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210331 179.05 180.20 176.27 177.13 -1.79 17,114 9,862 -7,334 Hover/Click
May21 210331 179.27 180.86 176.23 176.98 -2.16 46,744 119,087 +769 Hover/Click
Jun21 210331 179.54 181.15 176.62 177.28 -2.16 14,979 70,790 -183 Hover/Click
Jul21 210331 179.69 181.46 176.98 177.61 -2.18 8,107 33,377 -713 Hover/Click
Aug21 210331 179.90 181.73 177.30 177.94 -2.17 4,018 19,979 -139 Hover/Click
Sep21 210331 180.92 182.04 177.84 178.34 -2.11 4,726 25,369 -62 Hover/Click
Oct21 210331 179.98 181.90 178.61 178.71 -2.04 1,463 13,513 +95 Hover/Click
Nov21 210331 180.65 182.26 178.70 179.01 -2.00 931 11,105 -85 Hover/Click
Dec21 210331 181.30 182.71 178.59 179.15 -1.93 4,707 54,536 -493 Hover/Click
Jan22 210331 181.49 182.60 179.01 179.41 -1.88 597 12,138 +205 Hover/Click
Feb22 210331 181.44 182.30 179.00 179.43 -1.84 168 4,240 -14 Hover/Click
Mar22 210331 182.27 182.27 178.50 178.96 -1.82 245 4,718 -33 Hover/Click
Apr22 210331 180.52 180.52 177.44 177.90 -1.82 143 1,669 +7 Hover/Click
May22 210331 177.50 177.50 177.31 177.31 -1.81 113 1,080 +25 Hover/Click
Total Volume and Open Interest 105,096 412,542 -7,963  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210331 201.00 201.00 193.71 195.33 -3.57 18,987 15,722 -7,474 Hover/Click
May21 210331 199.80 201.78 195.11 195.97 -3.67 60,802 141,173 +763 Hover/Click
Jun21 210331 198.95 200.76 194.50 195.36 -3.45 37,210 62,022 +2,068 Hover/Click
Jul21 210331 197.09 198.77 192.90 193.75 -3.19 19,648 36,826 -215 Hover/Click
Aug21 210331 194.00 196.10 190.72 191.48 -2.90 10,298 17,967 -891 Hover/Click
Sep21 210331 192.31 192.65 187.65 188.44 -2.71 10,896 33,368 +310 Hover/Click
Oct21 210331 178.80 179.55 175.50 175.66 -2.55 2,142 17,528 -108 Hover/Click
Nov21 210331 173.46 175.29 171.90 172.08 -2.34 1,021 10,904 +245 Hover/Click
Dec21 210331 172.50 173.00 168.70 169.48 -2.18 2,884 31,734 +183 Hover/Click
Jan22 210331 170.45 171.86 168.50 168.70 -2.04 449 3,233 +60 Hover/Click
Total Volume and Open Interest 164,950 378,713 -5,179  
e-miNY RBOB Gasoline(NYM)
May21 210331 195.97 195.97 195.97 195.97 -3.67 0 1 +0  
Jun21 210331 195.36 195.36 195.36 195.36 -3.45        
Jul21 210331 193.75 193.75 193.75 193.75 -3.19        
Aug21 210331 191.48 191.48 191.48 191.48 -2.90        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
May21 210331 2.621 2.656 2.575 2.608 -0.015 103,898 284,709 +2,578 Hover/Click
Jun21 210331 2.676 2.712 2.637 2.667 -0.014 31,237 104,980 -1,561 Hover/Click
Jul21 210331 2.741 2.770 2.700 2.732 -0.009 22,340 101,671 +640 Hover/Click
Aug21 210331 2.756 2.786 2.720 2.753 -0.004 13,231 55,360 +674 Hover/Click
Sep21 210331 2.742 2.770 2.706 2.740 -0.002 11,462 105,237 -113 Hover/Click
Oct21 210331 2.756 2.785 2.721 2.755 -0.001 17,848 129,522 -395 Hover/Click
Nov21 210331 2.823 2.852 2.796 2.830 +0.005 5,607 68,281 +1,185 Hover/Click
Dec21 210331 2.952 2.978 2.928 2.961 +0.007 3,155 45,572 +21 Hover/Click
Jan22 210331 3.045 3.069 3.021 3.049 +0.004 6,226 56,929 +51 Hover/Click
Feb22 210331 2.988 3.011 2.967 2.992 +0.005 1,800 19,895 +161 Hover/Click
Mar22 210331 2.824 2.831 2.796 2.818 +0.006 3,045 42,876 +433 Hover/Click
Apr22 210331 2.485 2.485 2.469 2.483 +0.004 2,635 44,706 +107 Hover/Click
May22 210331 2.433 2.443 2.427 2.442 +0.005 1,699 21,508 +753 Hover/Click
Jun22 210331 2.464 2.474 2.460 2.473 +0.004 322 13,521 +42 Hover/Click
Jul22 210331 2.503 2.512 2.494 2.508 +0.004 180 8,331 +44 Hover/Click
Aug22 210331 2.510 2.514 2.501 2.514 +0.002 115 8,524 +47 Hover/Click
Total Volume and Open Interest 225,206 1,194,467 +1,317  
Brent Crude Oil(ICE) Weekly Monthly
May21 210331 64.13 64.79 63.53 63.54 -0.60 91,745 103,614 -18,662 Hover/Click
Jun21 210331 63.95 64.83 62.53 62.74 -1.43 302,112 567,468 +4,904 Hover/Click
Jul21 210331 63.48 64.24 62.11 62.31 -1.30 102,913 348,397 -370 Hover/Click
Aug21 210331 63.06 63.76 61.72 61.92 -1.23 54,708 166,544 +467 Hover/Click
Sep21 210331 62.58 63.25 61.31 61.49 -1.16 49,497 136,345 +1,255 Hover/Click
Oct21 210331 62.08 62.74 60.87 61.05 -1.11 20,109 80,457 -1,902 Hover/Click
Nov21 210331 61.66 62.27 60.46 60.63 -1.06 11,001 71,377 +520 Hover/Click
Dec21 210331 61.20 61.83 60.03 60.22 -1.02 70,576 267,311 +565 Hover/Click
Jan22 210331 61.07 61.42 59.70 59.86 -0.98 4,968 58,254 +180 Hover/Click
Feb22 210331 60.52 60.52 59.37 59.51 -0.96 3,568 47,464 +973 Hover/Click
Mar22 210331 60.06 60.64 59.13 59.20 -0.93 6,485 65,533 +371 Hover/Click
Apr22 210331 58.92 58.92 58.92 58.92 -0.91 1,646 22,156 -353 Hover/Click
May22 210331 58.67 58.67 58.67 58.67 -0.89 1,229 28,403 +869 Hover/Click
Jun22 210331 59.39 59.85 58.28 58.42 -0.88 9,034 112,546 +144 Hover/Click
Total Volume and Open Interest 757,404 2,557,007 -9,421  
Gas Oil(ICE) Weekly Monthly
Apr21 210331 504.50 510.25 492.75 505.25 -1.25 42,145 104,585 -2,162 Hover/Click
May21 210331 507.00 512.50 495.25 507.50 -1.25 72,018 181,257 +417 Hover/Click
Jun21 210331 508.75 514.25 497.25 509.75 -1.00 42,867 130,102 -1,529 Hover/Click
Jul21 210331 510.25 515.50 499.25 511.50 -0.50 17,643 71,391 +1,067 Hover/Click
Aug21 210331 512.25 516.25 501.00 512.75 -0.25 8,583 35,806 +1,497 Hover/Click
Sep21 210331 514.00 516.75 502.50 514.00 unch 9,059 50,732 +32 Hover/Click
Oct21 210331 514.25 517.75 503.50 515.25 +0.25 5,520 68,107 -420 Hover/Click
Nov21 210331 513.50 516.75 503.25 514.75 +0.50 1,867 42,714 +34 Hover/Click
Dec21 210331 512.00 516.00 501.25 513.50 +0.75 16,415 128,003 +2,057 Hover/Click
Jan22 210331 514.75 515.00 504.50 513.50 +1.00 615 28,009 +71 Hover/Click
Total Volume and Open Interest 222,982 980,170 +837  
Ethanol(CBOT)
Apr21 210331 1.885 1.885 1.825 1.885 unch 0 37 +0  
May21 210331 1.825 1.825 1.800 1.825 unch 0 35 +0  
Jun21 210331 1.811 1.811 1.811 1.811 unch        
Jul21 210331 1.811 1.811 1.811 1.811 unch        
Aug21 210331 1.751 1.751 1.751 1.751 +0.001 0 8 +0  
Sep21 210331 1.751 1.751 1.751 1.751 +0.001 0 3 +0  
Oct21 210331 1.738 1.738 1.738 1.738 +0.001        
Nov21 210331 1.738 1.738 1.738 1.738 +0.001        
Total Volume and Open Interest 0 83 +0  
WTI Crude Oil(ICE) Weekly Monthly
May21 210331 60.43 61.16 58.86 59.16 -1.39 32,461 51,905 -930 Hover/Click
Jun21 210331 60.49 61.16 58.90 59.18 -1.38 67,352 84,798 -2,149 Hover/Click
Jul21 210331 60.48 60.95 58.76 59.03 -1.32 79,412 29,098 -2,675 Hover/Click
Aug21 210331 60.07 60.56 58.43 58.69 -1.25 46,754 17,989 +81 Hover/Click
Sep21 210331 59.60 60.05 58.10 58.24 -1.18 22,046 25,602 -1,047 Hover/Click
Oct21 210331 59.02 59.37 57.64 57.76 -1.11 5,377 14,245 -744 Hover/Click
Nov21 210331 58.50 58.96 57.17 57.29 -1.06 1,783 13,118 +169 Hover/Click
Dec21 210331 58.00 58.49 56.70 56.85 -1.00 13,196 98,526 +588 Hover/Click
Jan22 210331 57.73 58.00 56.42 56.42 -0.96 3,115 11,164 +2,436 Hover/Click
Feb22 210331 56.02 56.02 56.02 56.02 -0.92 3,139 6,019 +2,067 Hover/Click
Mar22 210331 55.65 55.65 55.65 55.65 -0.89 686 12,928 -23 Hover/Click
Apr22 210331 55.31 55.31 55.31 55.31 -0.85 147 4,351 -13 Hover/Click
May22 210331 55.01 55.01 55.01 55.01 -0.82 45 4,045 +0 Hover/Click
Jun22 210331 55.51 56.03 54.66 54.72 -0.81 2,783 27,823 +215 Hover/Click
Jul22 210331 54.41 54.41 54.41 54.41 -0.79 72 2,167 +0 Hover/Click
Aug22 210331 54.11 54.11 54.11 54.11 -0.77 40 2,673 +24 Hover/Click
Total Volume and Open Interest 281,805 534,767 -1,794  
US Dollar Index(ICE) Weekly Monthly
Jun21 210331 93.275 93.470 93.005 93.235 -0.085 19,817 38,558 +428 Hover/Click
Sep21 210331 93.275 93.430 93.000 93.220 -0.080 69 525 +14 Hover/Click
Dec21 210331 93.335 93.335 93.035 93.185 -0.080 3 106 +2 Hover/Click
Total Volume and Open Interest 19,889 39,189 +444  
Australian Dollar(CME) Weekly Monthly
Jun21 210331 75.99 76.39 75.91 76.02 +0.09 73,015 134,114 +2,078 Hover/Click
Sep21 210331 76.11 76.40 75.93 76.03 +0.09 22 594 +1 Hover/Click
Dec21 210331 76.05 76.38 75.95 76.05 +0.09 1 138 +1 Hover/Click
Total Volume and Open Interest 73,121 135,210 +2,098  
British Pound(CME) Weekly Monthly
Jun21 210331 137.39 138.15 137.19 137.81 +0.56 82,913 137,137 +2,490 Hover/Click
Sep21 210331 137.47 138.17 137.24 137.85 +0.57 17 854 -4 Hover/Click
Dec21 210331 138.00 138.15 137.31 137.89 +0.53 4 431 +1 Hover/Click
Total Volume and Open Interest 83,148 139,925 +2,484  
Canadian Dollar(CME) Weekly Monthly
Jun21 210331 79.22 79.75 79.18 79.57 +0.40 50,866 159,251 +1,836 Hover/Click
Sep21 210331 79.25 79.76 79.22 79.57 +0.40 32 1,853 +18 Hover/Click
Dec21 210331 79.16 79.72 79.16 79.58 +0.41 29 2,147 +15 Hover/Click
Mar22 210331 79.59 79.69 79.59 79.59 +0.41 0 33 +0 Hover/Click
Total Volume and Open Interest 50,943 163,847 +1,860  
Japanese Yen(CME) Weekly Monthly
Jun21 210331 90.68 90.75 90.18 90.36 -0.33 82,804 163,965 -3,647 Hover/Click
Sep21 210331 90.72 90.83 90.28 90.44 -0.33 5 236 +2 Hover/Click
Dec21 210331 90.54 90.54 90.41 90.54 -0.38 0 183 +0 Hover/Click
Total Volume and Open Interest 82,888 165,245 -3,639  
Swiss Franc(CME) Weekly Monthly
Jun21 210331 106.33 106.54 105.92 105.95 -0.40 14,487 40,929 +225 Hover/Click
Sep21 210331 106.75 106.79 106.22 106.22 -0.40 0 148 +0 Hover/Click
Dec21 210331 106.54 107.04 106.51 106.54 -0.40 0 4 +0 Hover/Click
Total Volume and Open Interest 14,487 41,081 +225  
EuroFX(CME) Weekly Monthly
Jun21 210331 117.36 117.79 117.22 117.42 +0.06 137,245 631,885 +1,248 Hover/Click
Sep21 210331 117.60 118.01 117.46 117.66 +0.06 390 4,444 +15 Hover/Click
Dec21 210331 118.11 118.23 117.72 117.90 +0.06 39 1,876 +2 Hover/Click
Total Volume and Open Interest 138,523 641,672 +1,271  
Mexican Peso(CME) Weekly Monthly
Jun21 210331 481.88 486.25 480.75 485.38 +3.13 33,260 131,564 +2,909 Hover/Click
Sep21 210331 480.38 481.00 475.88 480.38 +3.38 0 113 +0 Hover/Click
Total Volume and Open Interest 33,271 132,087 +2,917  
Brazilian Real(CME) Weekly Monthly
Apr21 210331 173.05 175.50 173.05 175.50 +1.60 38,137 25,253 -8,048  
May21 210331 172.90 177.55 172.90 176.90 +3.25 33,083 37,297 +26,078  
Jun21 210331 173.45 177.10 172.80 176.55 +3.25 21 3,397 -7 Hover/Click
Jul21 210331 176.20 176.20 176.20 176.20 +3.35 0 427 +0  
Total Volume and Open Interest 71,241 66,374 +18,023  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210331 155~100 155~140 154~160 154~190 -0~140 340,802 1,168,114 -12,284 Hover/Click
Sep21 210331 153~030 153~240 153~030 153~030 -0~140 0 15 +0 Hover/Click
Dec21 210331 153~030 153~030 153~030 153~030 -0~140       Hover/Click
Total Volume and Open Interest 340,802 1,168,129 -12,284  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210331 131~095 131~095 130~290 130~300 -0~080 1,450,487 3,895,044 +52,682 Hover/Click
Sep21 210331 130~055 130~115 129~295 130~010 -0~080 5 128 +5 Hover/Click
Dec21 210331 130~010 130~010 130~010 130~010 -0~080       Hover/Click
Total Volume and Open Interest 1,450,492 3,895,172 +52,687  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210331 124~026 124~074 124~026 124~034 -0~010 4,560 4,654 -286 Hover/Click
Jun21 210331 123~192 123~194 123~120 123~126 -0~052 691,837 3,629,953 +5,766 Hover/Click
Sep21 210331 122~266 122~266 122~266 122~266 -0~052       Hover/Click
Total Volume and Open Interest 696,397 3,634,607 +5,480  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210331 110~144 110~146 110~144 110~144 unch 355 24,566 +2 Hover/Click
Jun21 210331 110~124 110~124 110~114 110~115 -0~006 272,776 2,320,759 -12,390 Hover/Click
Sep21 210331 110~114 110~114 110~114 110~114 -0~006       Hover/Click
Total Volume and Open Interest 273,131 2,345,325 -12,388  
Eurodollars(CME) Weekly Monthly
Jun21 210331 99.820 99.830 99.820 99.825 +0.005 107,944 1,178,301 +15,559  
Sep21 210331 99.805 99.810 99.800 99.810 +0.005 108,457 847,250 +9,106  
Dec21 210331 99.740 99.740 99.730 99.735 unch 94,668 933,728 -3,259  
Mar22 210331 99.770 99.775 99.760 99.765 -0.005 101,715 783,798 -2,827  
Jun22 210331 99.725 99.725 99.705 99.710 -0.010 119,444 756,289 +3,944  
Sep22 210331 99.645 99.650 99.620 99.630 -0.015 134,241 800,647 -5,967  
Dec22 210331 99.520 99.525 99.485 99.500 -0.015 188,423 745,857 +28,561  
Mar23 210331 99.420 99.420 99.380 99.395 -0.020 173,206 1,132,895 +11,839  
Jun23 210331 99.250 99.255 99.210 99.220 -0.025 181,719 742,707 +31,718  
Sep23 210331 99.005 99.005 98.960 98.970 -0.025 149,819 547,352 +2,036  
Dec23 210331 98.840 98.840 98.790 98.795 -0.035 158,301 786,443 +6,946  
Mar24 210331 98.670 98.670 98.610 98.620 -0.040 110,867 271,002 +8,635  
Jun24 210331 98.495 98.495 98.430 98.445 -0.040 64,709 306,282 +7,919  
Sep24 210331 98.330 98.330 98.260 98.280 -0.040 54,148 273,069 +2,276  
Dec24 210331 98.180 98.180 98.110 98.130 -0.045 48,326 191,223 +1,723  
Mar25 210331 98.050 98.055 97.980 98.000 -0.045 40,744 123,473 +589  
Jun25 210331 97.935 97.935 97.865 97.885 -0.040 28,918 95,097 +666  
Sep25 210331 97.825 97.830 97.765 97.785 -0.035 28,849 157,472 -233  
Total Volume and Open Interest 2,017,804 11,135,496 +145,521  
Ultra T-Bond(CBOT)
Mar21 210322 184~04 184~27 184~01 184~27 +2~22 1,320 4,476 -1,470  
Jun21 210331 183~05 183~08 181~02 181~07 -1~05 156,110 1,125,728 +1,436  
Sep21 210331 179~23 179~23 179~23 179~23 -1~05        
Total Volume and Open Interest 156,110 1,125,728 +1,436  
Ultra 10-Yr T-Note(CBOT)
Mar21 210322 146~175 146~200 146~140 146~200 +1~005 111 3,812 -1  
Jun21 210331 144~075 144~080 143~200 143~220 -0~110 247,762 1,332,834 +9,333  
Sep21 210331 143~220 143~220 143~220 143~220 -0~110        
Total Volume and Open Interest 247,762 1,332,834 +9,333  
30 Day Federal Funds(CBOT)
Mar21 210331 99.930 99.933 99.930 99.930 unch 497 132,732 -239  
Apr21 210331 99.938 99.940 99.935 99.938 unch 6,044 167,225 +1,175  
May21 210331 99.935 99.935 99.930 99.930 -0.005 4,754 120,006 +1,833  
Jun21 210331 99.930 99.935 99.925 99.925 -0.005 8,088 93,570 +1,656  
Jul21 210331 99.925 99.925 99.920 99.920 -0.005 8,113 97,184 -1,778  
Aug21 210331 99.920 99.920 99.915 99.915 -0.005 4,027 62,099 +233  
Total Volume and Open Interest 58,238 1,111,585 +7,613  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210331 151.18 151.31 150.94 150.95 -0.23 640 12,947 -120 Hover/Click
Sep21 210331 150.95 150.95 150.95 150.95 -0.23       Hover/Click
Dec21 210331 150.95 150.95 150.95 150.95 -0.23       Hover/Click
Total Volume and Open Interest 640 12,947 -120  
Euro-Buxl(EUREX)
Jun21 210331 205.40 206.60 204.82 206.04 +0.86 63,099 282,030 -4,317  
Sep21 210331 204.38 204.38 204.38 204.38 +0.86 0 2 +0  
Dec21 210331 203.14 203.14 203.14 203.14 +0.86        
Total Volume and Open Interest 63,099 282,032 -4,317  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210331 171.14 171.40 170.88 171.28 +0.28 623,817 1,377,144 -48,805 Hover/Click
Sep21 210331 172.88 173.07 172.88 173.07 +0.27 3 37 +0 Hover/Click
Dec21 210331 170.28 170.28 170.28 170.28 +0.28       Hover/Click
Total Volume and Open Interest 623,820 1,377,181 -48,805  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210331 135.02 135.11 134.96 135.08 +0.08 381,133 1,158,422 +1,728 Hover/Click
Sep21 210331 134.48 134.48 134.48 134.48 +0.08 0 31 +0 Hover/Click
Dec21 210331 135.38 135.38 135.38 135.38 +0.08       Hover/Click
Total Volume and Open Interest 381,133 1,158,453 +1,728  
Euro-Schatz(EUREX)
Jun21 210331 112.11 112.11 112.08 112.10 +0.01 214,084 1,511,997 -43,682  
Sep21 210331 112.19 112.19 112.19 112.19 -0.05        
Dec21 210331 112.95 112.95 112.95 112.95 +0.01        
Total Volume and Open Interest 214,084 1,511,997 -43,682  
3-Mth Euribor(EUREX)
Mar21 210315 100.537 100.537 100.537 100.537 -0.003 30 802 +10  
Jun21 210331 100.545 100.545 100.540 100.540 -0.005 0 866 +0  
Sep21 210331 100.545 100.545 100.545 100.545 unch 0 1,438 +0  
Total Volume and Open Interest 0 3,635 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210331 127~20 127~27 127~13 127~19 +0~00 207,807 643,505 +3,576 Hover/Click
Sep21 210331 126~19 126~19 126~19 126~19 +0~00 0 23 +0 Hover/Click
Total Volume and Open Interest 207,807 643,528 -33,021  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210331 99.90 99.91 99.90 99.90 unch 33,941 656,879 -9,567  
Sep21 210331 99.90 99.91 99.90 99.90 unch 30,738 521,459 -4,662  
Dec21 210331 99.87 99.88 99.87 99.87 -0.00 33,216 540,485 +4,765  
Mar22 210331 99.79 99.80 99.79 99.79 -0.01 23,360 546,665 +1,264  
Jun22 210331 99.76 99.76 99.75 99.75 -0.01 35,809 504,981 +9,519  
Sep22 210331 99.70 99.71 99.69 99.69 -0.00 32,594 291,186 -39  
Total Volume and Open Interest 447,071 4,474,035 +37,309  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210331 100.545 100.545 100.540 100.540 unch 27,409 342,677 +1,244  
Sep21 210331 100.545 100.550 100.540 100.540 -0.005 28,440 317,299 -4,060  
Dec21 210331 100.545 100.555 100.540 100.545 unch 36,874 408,148 +2,381  
Total Volume and Open Interest 543,642 3,480,008 +5,926  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210331 99.94 99.95 99.94 99.95 unch 21,744 147,706 -3,117  
Sep21 210331 99.91 99.92 99.91 99.92 unch 20,263 143,788 -6,780  
Dec21 210331 99.87 99.88 99.87 99.88 unch 8,395 163,097 -744  
Mar22 210331 99.84 99.85 99.83 99.85 unch 4,445 164,999 +63  
Jun22 210331 99.79 99.80 99.79 99.80 unch 4,249 104,748 +1,174  
Sep22 210331 99.72 99.73 99.72 99.73 unch 1,251 69,709 +48  
Dec22 210331 99.63 99.64 99.62 99.64 unch 1,284 47,902 +207  
Mar23 210331 99.54 99.55 99.54 99.55 -0.01 1,274 23,343 +404  
Jun23 210331 99.42 99.42 99.42 99.42 -0.02 0 1,794 +0  
Sep23 210331 99.29 99.29 99.29 99.29 -0.03 0 912 +0  
Total Volume and Open Interest 62,905 868,771 -8,745  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210331 98.18 98.21 98.14 98.19 unch 189,691 1,297,851 -6,911  
Sep21 210331 98.19 98.19 98.19 98.19 unch        
Total Volume and Open Interest 189,691 1,297,851 -6,911  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210331 99.71 99.71 99.69 99.71 unch 75,414 658,214 +58  
Sep21 210331 99.71 99.71 99.71 99.71 unch        
Total Volume and Open Interest 75,414 658,214 +58  
Gold(CMX) Weekly Monthly
Apr21 210331 1683.7 1713.8 1676.5 1713.8 +29.9 135,457 37,949 -31,559 Hover/Click
Jun21 210331 1685.9 1716.3 1677.3 1715.6 +29.6 182,750 357,803 +25,762 Hover/Click
Aug21 210331 1687.3 1718.1 1679.4 1717.5 +29.6 4,050 36,887 +910 Hover/Click
Oct21 210331 1683.0 1719.0 1682.0 1719.0 +29.5 497 12,615 +116 Hover/Click
Dec21 210331 1689.3 1721.2 1683.0 1720.6 +29.3 1,656 16,268 +557 Hover/Click
Feb22 210331 1691.2 1722.4 1686.1 1722.4 +29.6 186 5,055 +160 Hover/Click
Apr22 210331 1688.4 1723.9 1688.4 1723.9 +29.6 4 74 +0 Hover/Click
Jun22 210331 1725.8 1725.8 1725.8 1725.8 +29.6 93 320 +78 Hover/Click
Aug22 210331 1727.3 1727.3 1727.3 1727.3 +29.6 0 5 +0 Hover/Click
Oct22 210331 1730.3 1730.3 1730.3 1730.3 +29.6       Hover/Click
Dec22 210331 1711.6 1732.4 1711.6 1732.4 +29.6 0 381 +0 Hover/Click
Feb23 210331 1735.4 1735.4 1735.4 1735.4 +29.6       Hover/Click
Total Volume and Open Interest 327,257 468,852    
Silver(CMX) Weekly Monthly
May21 210331 2404.5 2456.5 2374.0 2453.2 +39.5 52,985 121,765 -1,049 Hover/Click
Jul21 210331 2409.5 2459.0 2378.5 2457.2 +39.5 2,754 17,580 +779 Hover/Click
Sep21 210331 2406.0 2463.0 2382.5 2460.9 +40.0 277 5,592 -2 Hover/Click
Dec21 210331 2413.0 2466.5 2385.0 2465.0 +40.5 228 7,016 -13 Hover/Click
Mar22 210331 2420.5 2468.2 2420.5 2468.2 +41.0 50 872 +12 Hover/Click
May22 210331 2400.0 2472.2 2400.0 2472.2 +41.0 3 90 +2 Hover/Click
Jul22 210331 2425.0 2477.3 2425.0 2477.3 +41.0 0 65 +0 Hover/Click
Total Volume and Open Interest 56,788 156,071 -430  
Platinum(NYMEX) Weekly Monthly
Apr21 210331 1158.9 1193.8 1158.8 1188.5 +30.8 10,709 6,757 -4,308 Hover/Click
Jul21 210331 1159.5 1198.3 1159.1 1191.5 +30.9 19,347 59,005 +3,771 Hover/Click
Oct21 210331 1167.0 1200.6 1164.9 1195.1 +30.7 451 1,337 +156 Hover/Click
Jan22 210331 1185.0 1202.3 1185.0 1198.4 +29.8 143 656 -3 Hover/Click
Total Volume and Open Interest 30,682 67,860 -375  
Palladium(NYMEX) Weekly Monthly
Jun21 210331 2570.50 2624.50 2567.50 2619.90 +50.90 2,344 10,020 -112 Hover/Click
Sep21 210331 2605.00 2619.00 2605.00 2617.50 +51.00 16 351 +3 Hover/Click
Dec21 210331 2614.00 2614.00 2614.00 2614.00 +51.00       Hover/Click
Total Volume and Open Interest 2,360 10,371 -114  
Copper(CMX) Weekly Monthly
May21 210331 397.85 401.75 395.45 399.55 +1.70 61,605 132,497 -1,431 Hover/Click
Jul21 210331 398.20 402.00 395.85 400.05 +1.80 8,692 40,798 +1,353 Hover/Click
Sep21 210331 398.45 401.30 396.60 400.15 +1.90 1,296 23,890 -160 Hover/Click
Dec21 210331 396.60 401.00 395.95 399.45 +1.90 672 18,773 -83 Hover/Click
Mar22 210331 399.20 399.20 398.25 398.25 +1.90 116 3,331 +31 Hover/Click
Total Volume and Open Interest 73,110 228,668 -717  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210331 32938 33045 32866 32898 -27 195,237 90,507 -1,588 Hover/Click
Sep21 210331 32840 32922 32762 32785 -26 70 264 +2 Hover/Click
Dec21 210331 32694 32750 32694 32694 -4 0 3 +0 Hover/Click
Mar22 210331 32583 32583 32583 32583 -5       Hover/Click
Total Volume and Open Interest 195,307 90,774 -1,586  
S & P 500(CME) Weekly Monthly
Jun21 210331 3947.25 3967.50 3942.50 3967.50 +19.75 4,334 15,565 +3,268  
Sep21 210331 3957.25 3957.25 3957.25 3957.25 +19.75        
Dec21 210331 3947.25 3947.25 3947.25 3947.25 +20.50        
Mar22 210331 660.70 660.70 660.70 660.70 +23.00        
Total Volume and Open Interest 4,334 15,639 +3,268  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210331 3949.50 3983.75 3941.50 3967.50 +19.75 2,003,052 2,571,042 +4,738 Hover/Click
Sep21 210331 3935.75 3973.50 3932.00 3957.25 +19.75 998 3,624 +111 Hover/Click
Dec21 210331 3947.25 3960.00 3923.00 3947.25 +20.50 1 1,327 -1 Hover/Click
Mar22 210331 3937.50 3937.50 3937.50 3937.50 +23.00 0 1,020 +0 Hover/Click
Total Volume and Open Interest 2,004,051 2,577,013 +4,848  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210331 12894.75 13158.00 12858.25 13089.75 +211.50 574,193 225,303 +2,688 Hover/Click
Sep21 210331 12857.00 13142.75 12848.25 13077.75 +211.25 355 738 -1 Hover/Click
Dec21 210331 13000.00 13125.25 12843.75 13068.00 +217.25 1 13 +0 Hover/Click
Total Volume and Open Interest 574,549 226,055 +2,686  
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 210331 2604.30 2628.80 2600.60 2605.30 +1.70 10,009 45,417 -632 Hover/Click
Sep21 210331 2603.10 2618.30 2603.10 2603.10 +1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 10,009 45,418 -632  
Volatility Index(CBOE)
Mar21 210317 19.80 20.80 19.80 20.80 +0.88 62,748 47,687 -12,959  
Apr21 210331 21.10 21.35 20.37 20.73 -0.30 92,712 162,049 -7,895  
May21 210331 22.90 23.07 22.27 22.68 -0.13 49,706 102,716 +9,787  
Jun21 210331 23.85 23.98 23.28 23.65 -0.06 15,931 31,662 -267  
Total Volume and Open Interest 181,588 358,435 +643  
S & P 600(CME)
Mar21 210319 1346.70 1346.70 1346.70 1346.70 -3.30        
Jun21 210331 1321.50 1321.50 1321.50 1321.50 +6.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210331 2195.80 2237.50 2188.90 2222.50 +30.10 216,725 478,920 -1,099 Hover/Click
Sep21 210331 2194.60 2232.50 2185.60 2218.50 +30.40 28 182 +6 Hover/Click
Dec21 210331 2212.70 2212.70 2212.70 2212.70 +30.10       Hover/Click
Total Volume and Open Interest 216,753 479,102 -1,093  
Nikkei 225(CME)
Jun21 210331 29340 29460 29165 29370 -35 7,874 14,865 +478  
Sep21 210331 29335 29375 29170 29335 -35 0 20 +0  
Total Volume and Open Interest 7,874 14,885 +478  
Nikkei 225(SGX) Weekly Monthly
Jun21 210331 29470 29535 29140 29220 -240 70,748 96,129 -570  
Sep21 210331 29135 29190 29135 29190 -240 0 900 +0  
Dec21 210331 29040 29040 29040 29040 -240 0 10,607 +0  
Total Volume and Open Interest 70,748 126,566 -570  
Nikkei 225 Mini(JPX)
Jun21 210331 29350 29350 29135 29180 -300 647,513 244,862 +8,208  
Sep21 210331 29425 29480 29080 29120 -290 7,146 4,872 +332  
Dec21 210331 29225 29275 28895 28930 -290 421 2,520 -60  
Total Volume and Open Interest 696,460 381,774 +10,522  
Nikkei 225(JPX)
Jun21 210331 29350 29350 29130 29180 -300 43,645 227,528 -36  
Sep21 210331 29250 29270 29100 29120 -290 98 4,159 +29  
Dec21 210331 28930 28930 28930 28930 -290 13 42,978 +1  
Total Volume and Open Interest 43,758 310,105 +233  
Nikkei 225(CME) Yen
Jun21 210331 29330 29435 29140 29345 -25 34,389 31,373 -21  
Sep21 210331 29280 29360 29100 29280 -25 0 185 +0  
Dec21 210331 29060 29060 29060 29060 -25        
Total Volume and Open Interest 34,389 31,558 -21  
Nikkei 225(CME) e-Mini Yen
Mar21 210311 29290 29290 29290 29290 +180        
Jun21 210331 29350 29350 29280 29350 -20        
Sep21 210331 29280 29280 29250 29280 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210331 6073.5 6096.5 6056.5 6066.0 -19.5 38,023 268,564 -5,301  
May21 210331 6024.0 6030.5 5990.5 5998.0 -19.0 0 10 +1  
Jun21 210331 5972.0 6003.0 5956.5 5968.5 -19.0 30 5,683 +28  
Sep21 210331 5946.0 5946.0 5946.0 5946.0 -19.5 0 5 +0  
Dec21 210331 5920.5 5920.5 5920.5 5920.5 -19.5 0 28,501 +0  
Mar22 210331 5906.0 5906.0 5906.0 5906.0 -19.5        
Total Volume and Open Interest 38,053 312,267 -5,272  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210330 28382 28648 28371 28597 +212 186,536 64,240 -24,970  
Apr21 210331 28501 28774 28277 28316 -209 108,320 96,731 +23,873  
May21 210331 28400 28400 28130 28154          
DAX(EUREX) Weekly Monthly
Jun21 210331 15006.0 15061.0 14969.0 15029.0 -5.0 50,272 73,996 -1,605  
Sep21 210331 15000.0 15007.0 14991.0 15007.0 -5.0 74 151 +15  
Dec21 210331 14986.0 14986.0 14986.0 14986.0 -5.0 11 40 +11  
Total Volume and Open Interest 50,357 74,187 -1,579  
Mini-DAX(EUREX)
Mar21 210319 14690.0 14754.0 14662.0 14699.5 -90.5 39,234 13,353 -7,066  
Jun21 210331 15001.0 15061.0 14969.0 15029.0 -5.0 48,649 14,487 -141  
Sep21 210331 14975.0 15035.0 14959.0 15007.0 -5.0 69 176 +47  
Total Volume and Open Interest 48,718 14,669 -94  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210319 3843 3862 3831 3857 -14 1,212,133 1,820,064 -1,094,799  
Jun21 210331 3867 3878 3855 3866 -6 663,865 3,070,299 +6,276  
Sep21 210331 3859 3860 3844 3851 -6 2 4,974 +0  
Total Volume and Open Interest 663,867 3,129,362 +6,276  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210319 10904 10922 10885 10897 -81 61,298 91,850 -67,332  
Jun21 210331 10969 10997 10909 10928 -65 26,149 167,394 +964  
Sep21 210331 10929 10940 10897 10897 -65 13 329 +7  
Total Volume and Open Interest 26,162 167,723 +971  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210331 6731.00 6740.00 6662.00 6679.50 -52.00 77,402 611,313 +4,217  
Sep21 210331 6624.00 6634.00 6611.00 6617.50 -49.50 0 2,065 +0  
Dec21 210331 6606.00 6606.00 6583.50 6583.50 -51.50 0 15 +0  
Total Volume and Open Interest 77,402 613,393 +4,217  
SPI 200(SFE) Weekly Monthly
Jun21 210331 6710.0 6837.0 6709.0 6766.0 +56.0 38,056 243,793 +1,167  
Sep21 210331 6692.0 6692.0 6692.0 6692.0 +56.0 0 5 +0  
Dec21 210331 6664.0 6664.0 6664.0 6664.0 +56.0 0 159 +0  
Total Volume and Open Interest 38,096 244,428 +1,205  
FTSE MIB(ISE)
Jun21 210331 24350.00 24520.00 24345.00 24394.00 +224.00 11,639 77,766 -5  
Sep21 210331 24255.00 24350.00 24249.00 24249.00 +14.00 27 140 +18  
Dec21 210331 23992.00 23992.00 23992.00 23992.00 +19.00 8 35 +24  
Total Volume and Open Interest 11,674 77,941 +37  
KOSPI 200(KFE)
Jun21 210331 417.50 420.00 414.60 414.65 -0.90 205,320 228,130 -4,343  
Sep21 210331 416.85 419.15 414.25 414.25 -0.75 123 3,407 -8  
Dec21 210331 414.95 414.95 414.95 414.95 -1.10 0 24,149 +0  
Total Volume and Open Interest 205,443 266,554 -4,351  
GSCI(CME) Weekly Monthly
Apr21 210331 468.75 474.05 466.20 466.20 -2.15 21 5,523 -5  
May21 210331 465.45 472.55 465.45 465.45 -1.70 0 8 +0  
Jun21 210331 465.55 465.55 465.55 465.55 -1.50        
Total Volume and Open Interest 21 5,531 -5  
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