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 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210302 1395.00 1416.00 1383.50 1414.00 +21.50 5,701 2,734 -2,416 Hover/Click
May21 210302 1393.50 1416.50 1380.75 1412.50 +21.25 117,310 356,633 -3,868 Hover/Click
Jul21 210302 1383.00 1402.25 1367.00 1398.75 +17.75 39,113 167,292 -306 Hover/Click
Aug21 210302 1341.25 1355.50 1325.75 1352.75 +13.50 4,183 18,629 -269 Hover/Click
Sep21 210302 1261.00 1273.50 1249.50 1272.50 +12.00 1,578 12,141 +11 Hover/Click
Nov21 210302 1219.50 1230.75 1208.50 1229.75 +10.50 25,678 194,833 +757 Hover/Click
Jan22 210302 1216.25 1227.00 1207.25 1226.25 +10.00 2,096 21,356 +281 Hover/Click
Mar22 210302 1193.25 1201.00 1185.50 1200.75 +8.25 2,038 48,603 +625 Hover/Click
May22 210302 1178.75 1194.00 1178.75 1192.75 +7.50 953 13,160 +327 Hover/Click
Jul22 210302 1177.75 1190.00 1177.75 1188.75 +6.75 426 6,455 +58 Hover/Click
Aug22 210302 1161.00 1168.00 1161.00 1168.00 +5.50 0 104 +0 Hover/Click
Sep22 210302 1130.50 1130.50 1128.50 1128.50 +4.50 0 408 +0 Hover/Click
Nov22 210302 1087.75 1101.75 1087.00 1098.75 +3.75 242 6,588 -38 Hover/Click
Jan23 210302 1101.50 1101.50 1101.50 1101.50 +3.50 1 17 +0 Hover/Click
Total Volume and Open Interest 199,320 849,038 -4,837  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210302 420.90 424.10 416.80 423.30 +3.10 3,540 3,673 -1,610 Hover/Click
May21 210302 418.30 423.10 414.10 421.70 +3.40 56,446 190,757 -1,261 Hover/Click
Jul21 210302 416.10 421.00 411.60 420.00 +3.90 20,734 92,618 -181 Hover/Click
Aug21 210302 406.00 409.70 401.20 409.00 +3.60 4,767 17,054 +707 Hover/Click
Sep21 210302 390.50 396.30 389.10 396.00 +3.40 1,380 13,585 +151 Hover/Click
Oct21 210302 378.80 383.30 376.40 382.80 +2.90 2,056 15,585 +127 Hover/Click
Dec21 210302 378.10 381.10 374.20 380.60 +2.80 6,016 48,668 +200 Hover/Click
Jan22 210302 374.30 378.30 372.10 378.10 +2.90 571 3,288 +77 Hover/Click
Mar22 210302 365.00 371.10 365.00 370.60 +3.20 513 11,642 +74 Hover/Click
May22 210302 363.80 368.80 363.80 368.20 +3.30 415 4,962 +127 Hover/Click
Total Volume and Open Interest 96,680 407,422 -1,536  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210302 50.35 51.40 50.35 51.27 +0.50 2,590 1,653 -1,742 Hover/Click
May21 210302 49.36 49.90 48.62 49.66 +0.43 61,561 204,258 +1,118 Hover/Click
Jul21 210302 48.35 48.90 47.65 48.69 +0.45 24,010 100,413 -1,170 Hover/Click
Aug21 210302 47.03 47.62 46.48 47.48 +0.45 6,516 27,146 +554 Hover/Click
Sep21 210302 45.75 46.25 45.21 46.15 +0.40 2,770 19,832 +222 Hover/Click
Oct21 210302 44.63 45.04 44.16 44.99 +0.36 2,529 19,910 +269 Hover/Click
Dec21 210302 44.03 44.31 43.52 44.21 +0.26 6,228 67,613 +574 Hover/Click
Jan22 210302 43.70 43.92 43.28 43.81 +0.20 546 10,235 +80 Hover/Click
Mar22 210302 43.22 43.47 42.85 43.35 +0.13 378 10,907 +119 Hover/Click
May22 210302 42.78 43.10 42.70 42.95 +0.04 223 5,197 +54 Hover/Click
Total Volume and Open Interest 107,471 472,058 +111  
Canola(WCE) Weekly Monthly
Mar21 210302 814.7 814.7 814.7 814.7 +13.7 23 1,233 +0 Hover/Click
May21 210302 740.4 756.1 735.4 753.1 +13.7 12,745 63,575 -1,183 Hover/Click
Jul21 210302 705.3 719.7 702.8 715.6 +10.3 8,538 41,708 -2,338 Hover/Click
Nov21 210302 596.0 607.9 593.0 601.2 +5.2 13,720 90,855 +1,176 Hover/Click
Jan22 210302 602.1 610.5 600.9 604.1 +5.3 1,049 13,585 +513 Hover/Click
Total Volume and Open Interest 36,590 212,357 -1,542  
Corn(CBOT) Weekly Monthly
Mar21 210302 547.25 564.00 542.00 560.75 +13.25 21,395 21,134 -14,309 Hover/Click
May21 210302 537.75 548.50 531.50 545.00 +6.75 168,514 772,922 -6,729 Hover/Click
Jul21 210302 526.50 535.50 520.00 532.75 +5.75 58,726 400,752 -277 Hover/Click
Sep21 210302 485.25 494.25 480.50 493.00 +7.25 13,150 166,316 +989 Hover/Click
Dec21 210302 468.25 477.75 463.75 475.75 +7.00 40,846 345,041 -113 Hover/Click
Mar22 210302 476.00 485.00 472.00 483.50 +7.00 9,281 40,185 +713 Hover/Click
May22 210302 480.00 488.75 476.50 487.50 +6.75 1,565 5,603 +272 Hover/Click
Jul22 210302 480.75 489.75 477.50 488.50 +6.25 1,714 21,777 +631 Hover/Click
Sep22 210302 441.75 448.25 441.75 447.75 +5.00 229 4,894 +14 Hover/Click
Dec22 210302 428.00 433.25 424.50 432.50 +4.25 1,274 29,871 +560 Hover/Click
Total Volume and Open Interest 316,735 1,810,927 -18,239  
Wheat(CBOT) Weekly Monthly
Mar21 210302 645.50 663.25 640.00 663.25 +19.50 1,445 1,570 -873 Hover/Click
May21 210302 652.75 668.75 645.50 666.25 +16.00 56,704 190,172 -2,149 Hover/Click
Jul21 210302 644.00 657.50 637.75 655.00 +12.50 25,272 114,967 -1,623 Hover/Click
Sep21 210302 642.00 653.75 635.50 651.50 +11.25 8,013 41,913 -199 Hover/Click
Dec21 210302 646.00 657.50 640.25 655.00 +10.00 6,854 49,468 -309 Hover/Click
Mar22 210302 651.00 661.25 645.50 659.50 +9.50 1,220 12,626 +311 Hover/Click
Total Volume and Open Interest 99,741 416,739 -4,793  
Wheat(KCBT) Weekly Monthly
Mar21 210302 620.00 630.75 620.00 627.00 +12.75 871 1,786 -537 Hover/Click
May21 210302 624.00 639.00 619.50 635.25 +12.00 26,806 117,354 -1,695 Hover/Click
Jul21 210302 629.75 643.75 625.50 640.50 +11.75 13,908 69,491 +645 Hover/Click
Sep21 210302 635.50 648.00 630.75 645.25 +11.75 3,137 13,987 -1 Hover/Click
Dec21 210302 642.00 655.25 638.50 653.00 +11.75 1,715 20,188 +89 Hover/Click
Mar22 210302 645.25 658.25 645.25 658.25 +10.75 464 1,774 +63 Hover/Click
May22 210302 645.50 657.00 645.50 657.00 +12.25 137 205 +56 Hover/Click
Total Volume and Open Interest 47,060 225,641 -1,379  
Wheat(MGE) Weekly Monthly
Mar21 210302 640.25 640.25 640.25 640.25 +12.00 229 925 -817 Hover/Click
May21 210302 633.50 646.75 630.75 645.25 +11.75 4,325 37,469 +662 Hover/Click
Jul21 210302 641.50 654.00 639.00 651.75 +10.25 1,850 19,707 -87 Hover/Click
Sep21 210302 648.00 660.75 646.00 658.25 +9.75 1,046 15,509 -8 Hover/Click
Dec21 210302 657.25 668.00 654.00 666.00 +9.50 607 7,863 +241 Hover/Click
Mar22 210302 668.25 668.25 668.25 668.25 +9.00 76 780 +29 Hover/Click
Total Volume and Open Interest 8,135 82,375 +21  
Oats(CBOT) Weekly Monthly
Mar21 210302 374.50 374.50 349.25 374.50 +1.00 16 140 -15 Hover/Click
May21 210302 362.75 368.75 361.00 368.25 +5.50 164 3,231 -11 Hover/Click
Jul21 210302 360.75 363.75 360.00 363.75 +5.50 22 307 +9 Hover/Click
Sep21 210302 330.75 341.75 330.75 341.75 +9.00 7 42 -2 Hover/Click
Total Volume and Open Interest 236 4,290 -32  
Rough Rice(CBOT) Weekly Monthly
Mar21 210302 12.78 13.06 12.76 13.06 +0.26 45 49 -489 Hover/Click
May21 210302 13.10 13.36 13.05 13.35 +0.27 322 8,494 +40 Hover/Click
Jul21 210302 13.32 13.55 13.24 13.55 +0.24 1 170 -1 Hover/Click
Sep21 210302 12.75 12.84 12.75 12.82 +0.05 10 289 -9 Hover/Click
Total Volume and Open Interest 378 9,003 -459  
Live Cattle(CME) Weekly Monthly
Apr21 210302 118.980 120.000 118.580 119.430 +0.450 32,457 136,841 -3,422 Hover/Click
Jun21 210302 117.385 117.885 116.430 117.750 +0.250 20,047 90,922 +960 Hover/Click
Aug21 210302 116.400 116.930 115.580 116.800 +0.320 10,265 55,552 +302 Hover/Click
Oct21 210302 120.350 120.785 119.450 120.635 +0.205 5,319 30,159 +736 Hover/Click
Dec21 210302 123.200 123.830 122.535 123.730 +0.300 1,834 14,351 +157 Hover/Click
Feb22 210302 125.135 126.080 124.850 125.950 +0.300 612 5,103 +173 Hover/Click
Total Volume and Open Interest 70,719 335,414 -1,305  
Feeder Cattle(CME) Weekly Monthly
Mar21 210302 136.785 136.850 135.250 136.535 -0.665 1,975 7,324 -468 Hover/Click
Apr21 210302 140.650 140.785 138.880 140.485 -0.645 4,670 14,315 -114 Hover/Click
May21 210302 143.535 143.735 141.650 143.580 -0.320 2,165 10,279 +247 Hover/Click
Aug21 210302 151.200 151.880 149.880 151.800 +0.115 1,224 6,624 +119 Hover/Click
Sep21 210302 151.800 152.900 150.850 152.785 +0.135 280 1,832 +37 Hover/Click
Oct21 210302 153.100 153.250 151.800 153.150 +0.050 180 1,207 +19 Hover/Click
Nov21 210302 153.000 153.150 152.200 152.985 -0.015 97 494 -40 Hover/Click
Total Volume and Open Interest 10,593 42,093 -198  
Lean Hogs(CME) Weekly Monthly
Apr21 210302 87.050 87.080 85.130 85.350 -2.380 26,431 98,693 -2,194 Hover/Click
May21 210302 89.000 89.000 87.450 87.930 -1.650 255 2,718 +50  
Jun21 210302 94.580 94.650 92.950 93.480 -1.470 13,302 58,735 +1,182 Hover/Click
Jul21 210302 94.800 94.830 93.480 94.200 -0.930 5,107 26,970 +595 Hover/Click
Aug21 210302 94.050 94.050 92.830 93.680 -0.650 4,694 31,695 -361 Hover/Click
Oct21 210302 79.300 79.380 78.730 79.300 -0.130 2,188 25,609 +13 Hover/Click
Dec21 210302 72.900 73.100 72.600 73.030 +0.080 1,113 13,592 +45 Hover/Click
Feb22 210302 75.880 76.130 75.750 76.000 +0.100 381 4,040 -25 Hover/Click
Total Volume and Open Interest 53,594 264,306 -638  
Class III Milk(CME) Weekly Monthly
Feb21 210302 15.64 15.65 15.64 15.65 +0.01 3 3,100 -20 Hover/Click
Mar21 210302 16.15 16.37 16.15 16.34 +0.22 261 3,865 -19 Hover/Click
Apr21 210302 17.44 17.80 17.35 17.80 +0.39 237 3,205 -9 Hover/Click
May21 210302 17.71 18.06 17.61 17.99 +0.33 107 2,688 +8 Hover/Click
Jun21 210302 17.91 18.09 17.90 18.00 +0.12 101 2,416 +1 Hover/Click
Jul21 210302 17.98 18.13 17.96 18.09 +0.16 75 1,378 +17 Hover/Click
Aug21 210302 18.04 18.15 18.00 18.15 +0.15 106 1,358 +22 Hover/Click
Sep21 210302 18.08 18.20 18.00 18.20 +0.15 57 1,368 +10 Hover/Click
Oct21 210302 18.05 18.24 18.05 18.24 +0.14 50 1,149 +8 Hover/Click
Nov21 210302 17.99 18.01 17.96 18.01 +0.11 43 979 +8 Hover/Click
Dec21 210302 17.64 17.70 17.57 17.70 +0.08 68 866 +33 Hover/Click
Jan22 210302 17.12 17.17 17.12 17.17 +0.10 11 223 +6 Hover/Click
Feb22 210302 17.02 17.11 17.02 17.11 +0.11 10 162 +10 Hover/Click
Total Volume and Open Interest 1,130 22,927 +76  
Cocoa(ICE) Weekly Monthly
Mar21 210302 2742 2742 2742 2742 +6 0 1,770 +0 Hover/Click
May21 210302 2607 2654 2589 2645 +6 28,237 105,400 -3,381 Hover/Click
Jul21 210302 2602 2647 2581 2638 +7 16,813 50,359 +11 Hover/Click
Sep21 210302 2591 2641 2577 2634 +9 6,429 24,311 +267 Hover/Click
Dec21 210302 2568 2634 2568 2626 +14 1,964 11,652 -342 Hover/Click
Mar22 210302 2593 2615 2583 2615 +13 675 5,831 +16 Hover/Click
May22 210302 2582 2609 2580 2609 +10 315 1,792 -148 Hover/Click
Total Volume and Open Interest 55,445 209,040 -3,631  
Coffee "C"(ICE) Weekly Monthly
Mar21 210302 134.65 134.65 132.00 133.20 -1.95 44 221 -28 Hover/Click
May21 210302 134.50 135.45 132.65 133.85 -1.95 30,150 112,778 -1,279 Hover/Click
Jul21 210302 136.55 137.30 134.55 135.80 -1.95 12,469 45,838 -1,840 Hover/Click
Sep21 210302 138.05 139.05 136.30 137.50 -1.95 7,763 42,113 -122 Hover/Click
Dec21 210302 139.20 140.50 137.90 139.10 -1.85 4,524 30,398 -1,163 Hover/Click
Mar22 210302 141.20 141.75 139.50 140.45 -1.70 1,213 15,967 -168 Hover/Click
Total Volume and Open Interest 57,384 265,050 -4,316  
Orange Juice(ICE) Weekly Monthly
Mar21 210302 108.40 111.65 108.40 109.40 +0.80 850 263 -915 Hover/Click
May21 210302 113.80 113.85 111.25 112.65 -0.95 1,528 10,339 +551 Hover/Click
Jul21 210302 115.95 115.95 114.15 115.30 -0.75 179 1,052 +59 Hover/Click
Sep21 210302 118.65 118.90 117.15 118.35 -0.65 49 282 +20 Hover/Click
Nov21 210302 121.15 121.15 120.70 121.05 -0.65 22 203 +20 Hover/Click
Jan22 210302 123.70 123.70 123.70 123.70 -0.65 2 36 +2 Hover/Click
Total Volume and Open Interest 2,630 12,176 -263  
Sugar #11(ICE) Weekly Monthly
May21 210302 16.20 16.53 16.02 16.43 +0.22 60,938 412,027 -5,667 Hover/Click
Jul21 210302 15.70 15.94 15.51 15.84 +0.13 25,898 194,779 -780 Hover/Click
Oct21 210302 15.50 15.73 15.35 15.62 +0.09 14,015 140,980 -463 Hover/Click
Mar22 210302 15.71 15.88 15.58 15.79 +0.05 7,360 97,600 -230 Hover/Click
May22 210302 14.93 14.96 14.75 14.90 +0.02 2,347 52,877 +403 Hover/Click
Jul22 210302 14.30 14.37 14.14 14.29 +0.01 1,649 47,543 +285 Hover/Click
Oct22 210302 13.95 14.00 13.80 13.95 +0.03 1,253 35,784 +424 Hover/Click
Mar23 210302 14.11 14.11 13.91 14.06 +0.06 238 14,691 +6 Hover/Click
Total Volume and Open Interest 113,834 1,015,462 -24,442  
London Cocoa(LCE) Weekly Monthly
Mar21 210302 1938 1957 1910 1953 +17 10,549 43,816 -9,237 Hover/Click
May21 210302 1800 1804 1782 1801 +5 15,293 44,622 -2,605 Hover/Click
Jul21 210302 1743 1755 1729 1753 +13 10,323 37,966 +2,256 Hover/Click
Sep21 210302 1743 1751 1729 1750 +11 6,330 37,184 +72 Hover/Click
Dec21 210302 1743 1754 1733 1752 +13 1,866 38,246 -229 Hover/Click
Mar22 210302 1736 1755 1733 1752 +12 1,454 17,838 +343 Hover/Click
May22 210302 1740 1757 1740 1754 +13 317 6,811 -1 Hover/Click
Total Volume and Open Interest 46,396 231,566 -9,155  
London Sugar(LCE) Weekly Monthly
May21 210302 459.10 467.40 458.10 465.80 +7.70 9,854 39,489 -2,435 Hover/Click
Aug21 210302 444.10 451.30 442.60 449.70 +6.30 3,158 26,640 +515 Hover/Click
Oct21 210302 434.00 438.70 431.00 437.50 +4.50 679 8,795 +40 Hover/Click
Dec21 210302 431.60 432.90 426.90 431.60 +3.50 142 4,143 -8 Hover/Click
Mar22 210302 427.20 429.50 424.80 429.00 +3.30 60 2,355 +33 Hover/Click
Total Volume and Open Interest 13,981 82,777 -1,783  
Cotton(ICE) Weekly Monthly
Mar21 210302 89.70 89.70 89.44 89.44 -0.82 11 15 -28 Hover/Click
May21 210302 91.00 91.45 90.13 90.99 -0.58 29,525 114,531 -3,073 Hover/Click
Jul21 210302 92.41 92.41 91.05 91.92 -0.54 12,693 57,111 -1,096 Hover/Click
Oct21 210302 87.04 87.04 87.04 87.04 -0.70 4 18 -2 Hover/Click
Dec21 210302 86.07 86.73 85.50 86.45 -0.34 6,115 55,931 -87 Hover/Click
Mar22 210302 84.50 85.00 84.10 84.93 -0.44 609 6,502 -2 Hover/Click
Total Volume and Open Interest 49,920 242,363 -3,788  
Lumber(CME) Weekly Monthly
Mar21 210302 965.0 994.0 957.0 990.5 +16.5 166 490 -134 Hover/Click
May21 210302 810.0 855.0 776.1 836.1 +20.4 386 1,962 -36 Hover/Click
Jul21 210302 723.4 779.8 700.6 755.0 +19.2 126 683 +17 Hover/Click
Sep21 210302 690.0 708.5 675.0 708.5 +10.8 29 112 +0 Hover/Click
Nov21 210302 676.6 676.6 676.6 676.6 +10.8 0 11 +0 Hover/Click
Jan22 210302 676.6 676.6 676.6 676.6 +10.8       Hover/Click
Mar22 210302 676.6 676.6 676.6 676.6 +10.8       Hover/Click
Total Volume and Open Interest 707 3,258 -153  
Crude Oil(NYM) Weekly Monthly
Apr21 210302 60.23 61.21 59.38 59.75 -0.89 472,723 424,066 -11,557 Hover/Click
May21 210302 60.04 60.98 59.20 59.57 -0.85 124,256 284,806 -1,443 Hover/Click
Jun21 210302 59.50 60.51 58.77 59.17 -0.79 101,796 271,186 +6,150 Hover/Click
Jul21 210302 58.99 59.91 58.20 58.65 -0.73 31,159 164,951 +1,494 Hover/Click
Aug21 210302 58.40 59.29 57.59 58.08 -0.66 27,820 108,593 +3,555 Hover/Click
Sep21 210302 57.71 58.70 56.97 57.51 -0.60 23,018 115,902 -752 Hover/Click
Oct21 210302 57.13 58.14 56.40 56.97 -0.55 7,815 70,101 -298 Hover/Click
Nov21 210302 56.34 57.62 56.00 56.49 -0.51 4,450 70,886 -45 Hover/Click
Dec21 210302 56.20 57.19 55.43 56.06 -0.46 62,066 321,672 -2,863 Hover/Click
Jan22 210302 55.66 56.72 55.01 55.65 -0.42 1,338 57,576 -7 Hover/Click
Feb22 210302 55.32 56.36 54.70 55.29 -0.38 2,243 44,368 +1,110 Hover/Click
Mar22 210302 54.63 55.93 54.42 54.95 -0.35 4,004 46,720 +370 Hover/Click
Apr22 210302 55.39 55.47 54.64 54.64 -0.32 388 18,348 +62 Hover/Click
May22 210302 54.36 54.36 54.36 54.36 -0.28 935 18,860 -48 Hover/Click
Jun22 210302 53.99 55.12 53.41 54.11 -0.23 14,556 105,027 +948 Hover/Click
Jul22 210302 53.83 53.83 53.83 53.83 -0.20 276 22,042 -175 Hover/Click
Total Volume and Open Interest 899,295 2,502,731 -3,654  
e-miNY Crude Oil(NYM)
Apr21 210302 60.250 61.200 59.300 59.750 -0.900 19,380 1,985 -200  
May21 210302 60.000 60.975 59.200 59.575 -0.850 1,487 738 +27  
Jun21 210302 59.675 60.500 58.800 59.175 -0.775 189 384 +4  
Jul21 210302 58.750 59.800 58.300 58.650 -0.725 23 59 +2  
Aug21 210302 57.900 59.100 57.900 58.075 -0.675 9 11 +1  
Sep21 210302 57.125 57.725 57.125 57.500 -0.600 9 20 +1  
Oct21 210302 56.975 57.650 56.975 56.975 -0.550 0 22 +0  
Nov21 210302 57.300 57.300 56.500 56.500 -0.500 0 14 +0  
Dec21 210302 55.925 57.100 55.550 56.050 -0.475 59 283 -1  
Jan22 210302 55.650 55.650 55.650 55.650 -0.425 0 18 +0  
Total Volume and Open Interest 21,187 3,672 -153  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210302 180.70 184.06 178.82 180.81 -1.11 72,249 136,975 +3,048 Hover/Click
May21 210302 180.06 183.26 178.11 180.15 -0.99 37,478 66,560 -75 Hover/Click
Jun21 210302 179.63 182.60 177.57 179.56 -0.98 28,865 71,004 +1,960 Hover/Click
Jul21 210302 179.22 182.06 177.37 179.20 -0.96 6,209 21,383 -29 Hover/Click
Aug21 210302 177.34 181.76 177.34 179.03 -0.94 3,640 12,168 +155 Hover/Click
Sep21 210302 178.78 181.72 177.64 179.11 -0.93 4,341 17,936 +564 Hover/Click
Oct21 210302 181.60 181.84 179.04 179.22 -0.90 1,191 8,486 +270 Hover/Click
Nov21 210302 178.90 182.08 178.55 179.32 -0.89 902 7,112 +109 Hover/Click
Dec21 210302 178.78 182.07 177.26 179.28 -0.87 6,188 35,653 +754 Hover/Click
Jan22 210302 177.68 181.70 177.68 179.37 -0.81 509 11,401 +57 Hover/Click
Feb22 210302 181.45 181.45 179.14 179.14 -0.73 167 2,396 +48 Hover/Click
Mar22 210302 175.93 180.40 175.93 178.33 -0.68 178 2,855 -65 Hover/Click
Apr22 210302 179.31 179.31 176.79 176.86 -0.61 139 1,458 +23 Hover/Click
May22 210302 175.00 176.02 175.00 176.02 -0.50 226 659 +44 Hover/Click
Total Volume and Open Interest 163,742 423,253 -233  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210302 192.90 196.51 190.63 193.64 -0.65 72,040 130,192 -44 Hover/Click
May21 210302 192.58 195.32 189.82 192.54 -0.79 41,263 75,865 +5,112 Hover/Click
Jun21 210302 190.37 193.32 188.00 190.59 -0.85 27,744 64,805 -364 Hover/Click
Jul21 210302 187.89 190.67 185.69 188.00 -0.92 9,838 29,568 +1,267 Hover/Click
Aug21 210302 184.20 187.54 183.52 185.00 -0.98 5,652 11,357 +359 Hover/Click
Sep21 210302 181.05 184.04 179.73 181.50 -1.04 4,717 28,180 +638 Hover/Click
Oct21 210302 167.60 171.80 167.60 169.28 -0.96 1,514 18,208 -82 Hover/Click
Nov21 210302 164.24 167.85 164.24 165.56 -0.85 920 9,699 -18 Hover/Click
Dec21 210302 161.55 165.40 160.55 162.88 -0.77 2,749 31,632 -261 Hover/Click
Jan22 210302 160.00 164.25 160.00 161.88 -0.74 366 2,678 -20 Hover/Click
Total Volume and Open Interest 166,873 409,050 -1,225  
e-miNY RBOB Gasoline(NYM)
Apr21 210302 193.60 193.64 193.60 193.60 -0.69 2 2 +2  
May21 210302 192.50 192.54 192.50 192.50 -0.83        
Jun21 210302 190.60 190.60 190.59 190.60 -0.84        
Jul21 210302 188.00 188.00 188.00 188.00 -0.92        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Apr21 210302 2.784 2.857 2.757 2.839 +0.062 132,989 180,082 -4,554 Hover/Click
May21 210302 2.823 2.890 2.798 2.875 +0.057 73,388 212,242 +1,643 Hover/Click
Jun21 210302 2.880 2.935 2.852 2.924 +0.052 46,727 77,143 -414 Hover/Click
Jul21 210302 2.937 2.987 2.910 2.977 +0.048 38,490 70,130 -1,109 Hover/Click
Aug21 210302 2.949 3.004 2.931 2.996 +0.046 16,411 45,323 +98 Hover/Click
Sep21 210302 2.937 2.993 2.920 2.984 +0.045 20,945 91,804 -891 Hover/Click
Oct21 210302 2.948 3.003 2.931 2.994 +0.042 35,813 128,823 -2,136 Hover/Click
Nov21 210302 3.004 3.062 2.991 3.051 +0.042 19,182 57,445 +4,513 Hover/Click
Dec21 210302 3.119 3.175 3.104 3.165 +0.042 8,642 45,575 +198 Hover/Click
Jan22 210302 3.204 3.258 3.186 3.248 +0.040 12,486 65,288 +612 Hover/Click
Feb22 210302 3.122 3.177 3.110 3.167 +0.040 5,493 21,409 -680 Hover/Click
Mar22 210302 2.901 2.955 2.901 2.948 +0.041 9,617 38,546 +477 Hover/Click
Apr22 210302 2.480 2.524 2.475 2.520 +0.033 4,588 36,869 +255 Hover/Click
May22 210302 2.437 2.466 2.427 2.465 +0.026 1,688 17,575 -435 Hover/Click
Jun22 210302 2.468 2.500 2.468 2.500 +0.022 1,314 12,615 -65 Hover/Click
Jul22 210302 2.523 2.539 2.516 2.539 +0.020 1,065 7,270 -353 Hover/Click
Total Volume and Open Interest 434,741 1,197,082 -1,023  
Brent Crude Oil(ICE) Weekly Monthly
May21 210302 63.17 64.13 62.38 62.70 -0.99 352,034 693,406 +19,983 Hover/Click
Jun21 210302 62.50 63.50 62.18 62.18 -0.84 169,242 359,402 +3,958 Hover/Click
Jul21 210302 61.82 62.81 61.58 61.58 -0.75 69,146 219,438 -2,345 Hover/Click
Aug21 210302 61.35 62.28 61.08 61.08 -0.68 38,996 119,821 -1,820 Hover/Click
Sep21 210302 60.76 61.80 60.61 60.61 -0.63 35,630 120,444 +4,899 Hover/Click
Oct21 210302 60.30 61.35 60.18 60.18 -0.59 11,261 67,139 -264 Hover/Click
Nov21 210302 59.89 60.94 59.79 59.79 -0.56 7,494 48,259 -335 Hover/Click
Dec21 210302 59.51 60.57 59.44 59.44 -0.52 68,970 276,678 -365 Hover/Click
Jan22 210302 59.19 60.18 59.10 59.10 -0.49 2,174 50,246 +196 Hover/Click
Feb22 210302 59.49 59.49 58.79 58.79 -0.44 1,450 46,557 +107 Hover/Click
Mar22 210302 58.51 58.51 58.51 58.51 -0.39 3,706 62,352 +454 Hover/Click
Apr22 210302 58.25 58.25 58.25 58.25 -0.34 343 18,949 -10 Hover/Click
May22 210302 58.00 58.00 58.00 58.00 -0.31 1,135 22,484 -284 Hover/Click
Jun22 210302 57.63 58.79 57.63 57.76 -0.27 23,090 131,643 -1,094 Hover/Click
Total Volume and Open Interest 837,341 2,704,666 -54,166  
Gas Oil(ICE) Weekly Monthly
Mar21 210302 513.25 521.75 513.00 517.75 -9.00 44,540 117,386 -4,578 Hover/Click
Apr21 210302 514.25 523.00 514.25 518.75 -9.00 83,602 173,425 +7,130 Hover/Click
May21 210302 515.00 523.50 514.75 519.75 -8.50 31,114 103,891 +331 Hover/Click
Jun21 210302 514.50 523.25 514.50 519.50 -8.50 30,748 103,997 +193 Hover/Click
Jul21 210302 514.00 522.75 514.00 519.00 -8.25 12,277 52,839 +1,008 Hover/Click
Aug21 210302 513.75 522.25 513.75 518.50 -8.25 4,273 33,378 +169 Hover/Click
Sep21 210302 513.25 522.00 513.25 518.25 -8.25 5,355 40,263 +1,089 Hover/Click
Oct21 210302 513.25 521.75 510.75 518.25 -8.25 3,872 59,033 +502 Hover/Click
Nov21 210302 512.25 519.75 512.25 516.50 -8.50 2,038 30,216 -142 Hover/Click
Dec21 210302 509.75 518.25 509.25 514.25 -8.50 18,793 110,530 -927 Hover/Click
Total Volume and Open Interest 247,133 983,256 +5,349  
Ethanol(CBOT)
Mar21 210302 1.750 1.775 1.750 1.775 +0.085 0 8 +0  
Apr21 210302 1.730 1.814 1.730 1.814 +0.085 0 43 +0  
May21 210302 1.785 1.785 1.785 1.785 +0.085 0 32 +0  
Jun21 210302 1.771 1.771 1.771 1.771 +0.085        
Jul21 210302 1.771 1.771 1.771 1.771 +0.085        
Aug21 210302 1.710 1.710 1.710 1.710 +0.024 0 5 +0  
Sep21 210302 1.710 1.710 1.710 1.710 +0.024        
Oct21 210302 1.697 1.697 1.697 1.697 +0.024        
Total Volume and Open Interest 0 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210302 60.16 61.21 59.39 59.75 -0.89 30,109 48,590 -944 Hover/Click
May21 210302 59.93 60.96 59.24 59.57 -0.85 50,027 45,714 +647 Hover/Click
Jun21 210302 59.40 60.46 58.95 59.17 -0.79 53,418 71,246 -303 Hover/Click
Jul21 210302 58.86 59.88 58.65 58.65 -0.73 29,621 25,373 +965 Hover/Click
Aug21 210302 58.00 59.26 57.87 58.08 -0.66 8,527 19,101 +439 Hover/Click
Sep21 210302 57.47 58.63 57.28 57.51 -0.60 3,446 23,784 -196 Hover/Click
Oct21 210302 56.96 57.99 56.70 56.97 -0.55 1,865 11,608 -124 Hover/Click
Nov21 210302 57.10 57.13 56.28 56.49 -0.51 1,134 11,161 -9 Hover/Click
Dec21 210302 55.84 57.12 55.76 56.06 -0.46 11,276 88,101 -435 Hover/Click
Jan22 210302 55.65 55.65 55.65 55.65 -0.42 235 6,195 -52 Hover/Click
Feb22 210302 55.29 55.29 55.29 55.29 -0.38 149 4,744 +85 Hover/Click
Mar22 210302 54.95 54.95 54.95 54.95 -0.35 518 9,982 +53 Hover/Click
Apr22 210302 54.64 54.64 54.64 54.64 -0.32 0 4,267 +0 Hover/Click
May22 210302 54.36 54.36 54.36 54.36 -0.28 1 3,635 +0 Hover/Click
Jun22 210302 55.02 55.02 53.90 54.11 -0.23 2,317 25,543 +534 Hover/Click
Jul22 210302 53.83 53.83 53.83 53.83 -0.20 5 1,872 +0 Hover/Click
Total Volume and Open Interest 194,894 526,370 +1,151  
US Dollar Index(ICE) Weekly Monthly
Mar21 210302 91.070 91.405 90.730 90.790 -0.245 49,289 35,802 -1,017 Hover/Click
Jun21 210302 91.075 91.390 90.725 90.780 -0.238 1,146 2,157 -141 Hover/Click
Sep21 210302 91.105 91.175 90.745 90.745 -0.252 31 184 +12 Hover/Click
Total Volume and Open Interest 50,469 38,230 -1,143  
Australian Dollar(CME) Weekly Monthly
Mar21 210302 77.73 78.38 77.36 78.29 +0.53 225,506 147,918 -1,323 Hover/Click
Jun21 210302 77.75 78.40 77.39 78.32 +0.53 3,782 3,720 +8 Hover/Click
Sep21 210302 77.59 78.33 77.59 78.33 +0.54 11 408 +4 Hover/Click
Total Volume and Open Interest 230,547 152,620 -1,531  
British Pound(CME) Weekly Monthly
Mar21 210302 139.30 139.77 138.59 139.65 +0.42 161,918 164,024 -11,023 Hover/Click
Jun21 210302 139.36 139.79 138.65 139.69 +0.41 1,867 6,085 +271 Hover/Click
Sep21 210302 139.00 139.72 139.00 139.72 +0.41 3 346 -1 Hover/Click
Total Volume and Open Interest 164,436 171,440 -11,184  
Canadian Dollar(CME) Weekly Monthly
Mar21 210302 79.08 79.37 78.76 79.26 +0.21 153,845 158,495 -5,533 Hover/Click
Jun21 210302 79.12 79.34 78.78 79.27 +0.22 3,276 8,762 +565 Hover/Click
Sep21 210302 79.04 79.34 78.76 79.26 +0.23 173 1,198 +94 Hover/Click
Dec21 210302 79.12 79.24 79.05 79.24 +0.23 163 1,180 +59 Hover/Click
Total Volume and Open Interest 157,514 170,341 -4,807  
Japanese Yen(CME) Weekly Monthly
Mar21 210302 93.66 93.75 93.50 93.68 +0.04 143,106 183,501 -220 Hover/Click
Jun21 210302 93.75 93.83 93.61 93.77 +0.03 2,789 3,492 +1,704 Hover/Click
Sep21 210302 93.78 93.90 93.70 93.87 +0.03 6 208 +0 Hover/Click
Total Volume and Open Interest 146,150 188,204 +1,489  
Swiss Franc(CME) Weekly Monthly
Mar21 210302 109.39 109.48 108.80 109.42 +0.11 35,498 50,561 -749 Hover/Click
Jun21 210302 109.60 109.75 109.14 109.69 +0.11 247 1,006 +15 Hover/Click
Sep21 210302 109.38 109.96 109.38 109.96 +0.11 18 109 +18 Hover/Click
Total Volume and Open Interest 35,763 51,680 -716  
EuroFX(CME) Weekly Monthly
Mar21 210302 120.53 120.98 119.95 120.88 +0.37 309,072 674,224 -6,233 Hover/Click
Jun21 210302 120.77 121.22 120.19 121.12 +0.37 5,421 25,540 +1,273 Hover/Click
Sep21 210302 120.72 121.35 120.57 121.35 +0.36 235 2,909 +16 Hover/Click
Total Volume and Open Interest 315,355 706,604 -4,961  
Mexican Peso(CME) Weekly Monthly
Mar21 210302 483.38 486.00 480.25 484.88 +1.25 89,662 153,683 -5,006 Hover/Click
Jun21 210302 478.75 480.25 476.00 480.25 +1.25 4,374 8,595 +2,602 Hover/Click
Total Volume and Open Interest 94,037 162,642 -2,404  
Brazilian Real(CME) Weekly Monthly
Apr21 210302 177.80 177.80 174.15 176.55 -1.60 10,396 34,490 +1,459  
May21 210302 176.70 176.70 174.30 176.30 -1.70 95 83 +68  
Jun21 210302 175.95 176.05 173.75 176.05 -1.70 1,039 1,738 +997 Hover/Click
Jul21 210302 175.30 175.65 175.30 175.65 -1.70        
Total Volume and Open Interest 11,530 36,311 -14,207  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210302 160~310 161~180 160~120 161~000 +0~090 31,516 17,802 -15,066 Hover/Click
Jun21 210302 159~160 160~010 158~240 159~150 +0~090 866,524 1,219,588 +7,068 Hover/Click
Sep21 210302 159~150 159~150 159~150 159~150 +0~090 0 3 +0 Hover/Click
Total Volume and Open Interest 898,040 1,237,393 -7,998  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210302 134~135 134~270 134~085 134~205 +0~115 190,738 116,270 -58,565 Hover/Click
Jun21 210302 133~130 133~230 133~050 133~175 +0~115 3,692,167 3,482,123 -80,839 Hover/Click
Sep21 210302 133~115 133~115 133~115 133~115 +0~115       Hover/Click
Total Volume and Open Interest 3,882,905 3,598,393 -139,404  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210302 124~262 125~030 124~234 124~300 +0~060 140,746 120,216 -47,744 Hover/Click
Jun21 210302 124~134 124~194 124~102 124~172 +0~064 2,296,725 3,499,129 -26,675 Hover/Click
Sep21 210302 124~144 124~144 124~144 124~144 +0~064       Hover/Click
Total Volume and Open Interest 2,437,471 3,619,345 -74,419  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210302 110~153 110~156 110~147 110~154 +0~001 56,458 80,308 -27,587 Hover/Click
Jun21 210302 110~141 110~145 110~134 110~143 +0~002 814,008 2,154,779 -83,332 Hover/Click
Sep21 210302 110~143 110~143 110~143 110~143 +0~002       Hover/Click
Total Volume and Open Interest 870,466 2,235,087 -110,919  
Eurodollars(CME) Weekly Monthly
Mar21 210302 99.830 99.830 99.825 99.825 -0.003 254,930 1,066,052 +6,307 Hover/Click
Jun21 210302 99.845 99.845 99.840 99.840 unch 353,085 1,081,375 -50,749 Hover/Click
Sep21 210302 99.830 99.830 99.825 99.825 unch 316,183 788,995 -49,451 Hover/Click
Dec21 210302 99.785 99.785 99.780 99.780 unch 365,106 939,212 +8,950 Hover/Click
Mar22 210302 99.815 99.820 99.815 99.815 unch 399,837 859,189 -30,355 Hover/Click
Jun22 210302 99.775 99.785 99.770 99.780 +0.010 467,375 764,432 -40,473 Hover/Click
Sep22 210302 99.715 99.735 99.715 99.725 +0.015 632,279 685,443 +4,664 Hover/Click
Dec22 210302 99.620 99.630 99.610 99.610 +0.005 615,703 592,173 -2,378 Hover/Click
Mar23 210302 99.540 99.555 99.530 99.540 +0.015 533,333 1,168,498 -72 Hover/Click
Jun23 210302 99.390 99.425 99.380 99.405 +0.030 469,557 638,459 -22,244 Hover/Click
Sep23 210302 99.165 99.205 99.145 99.185 +0.040 381,463 538,384 -17,127 Hover/Click
Dec23 210302 99.015 99.065 98.995 99.045 +0.045 415,446 613,435 +34,670 Hover/Click
Mar24 210302 98.885 98.945 98.860 98.915 +0.050 184,700 359,135 +3,562 Hover/Click
Jun24 210302 98.740 98.800 98.710 98.775 +0.060 159,169 238,786 +7,802 Hover/Click
Sep24 210302 98.605 98.675 98.575 98.645 +0.065 126,153 197,270 +5,638 Hover/Click
Dec24 210302 98.495 98.565 98.465 98.535 +0.065 162,295 187,037 -11,714 Hover/Click
Mar25 210302 98.415 98.480 98.380 98.450 +0.065 66,768 127,577 -3,368 Hover/Click
Jun25 210302 98.335 98.390 98.290 98.360 +0.060 58,856 132,295 -3,554 Hover/Click
Total Volume and Open Interest 6,154,813 11,336,893 +11,336,893  
Ultra T-Bond(CBOT)
Mar21 210302 190~21 190~29 189~14 190~10 +0~09 28,428 23,268 -10,762  
Jun21 210302 189~07 190~04 187~16 188~21 +0~10 434,011 1,133,890 +23,120  
Sep21 210302 188~21 188~21 188~21 188~21 +0~10        
Total Volume and Open Interest 462,439 1,157,158 +12,358  
Ultra 10-Yr T-Note(CBOT)
Mar21 210302 149~135 149~270 149~040 149~190 +0~145 46,927 31,868 -23,836  
Jun21 210302 147~295 148~095 147~135 147~315 +0~140 784,181 1,243,466 +26,795  
Sep21 210302 147~315 147~315 147~315 147~315 +0~140        
Total Volume and Open Interest 831,108 1,275,334 +2,959  
30 Day Federal Funds(CBOT)
Mar21 210302 99.930 99.933 99.927 99.930 unch 30,683 124,358 -7,189  
Apr21 210302 99.925 99.925 99.920 99.920 unch 35,161 157,748 -12,081  
May21 210302 99.915 99.920 99.910 99.910 -0.005 29,834 82,023 -12,040  
Jun21 210302 99.915 99.915 99.915 99.915 unch 2,537 78,748 -638  
Jul21 210302 99.915 99.915 99.915 99.915 +0.005 3,286 109,790 +227  
Aug21 210302 99.910 99.915 99.910 99.910 unch 16,099 64,524 -5,490  
Total Volume and Open Interest 181,105 979,653 -247,865  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210301 150.76 150.92 150.63 150.84 +0.09 1,266 14,123 +215 Hover/Click
Jun21 210301 150.62 150.64 150.62 150.64 +0.06 0 15 +0 Hover/Click
Sep21 210301 150.64 150.64 150.64 150.64 +0.06       Hover/Click
Total Volume and Open Interest 1,266 14,138 +215  
Euro-Buxl(EUREX)
Mar21 210302 212.56 212.84 209.94 211.52 -0.38 178,797 318,927 +5,062  
Jun21 210302 210.98 211.08 208.34 209.86 -0.42 17,735 105,837 +6,711  
Sep21 210302 208.48 208.48 208.48 208.48 -0.38 0 1 +0  
Total Volume and Open Interest 196,532 424,765 +11,773  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210302 174.75 174.93 174.14 174.67 +0.11 1,504,768 1,550,832 -57,897 Hover/Click
Jun21 210302 171.80 172.03 171.27 171.79 +0.10 167,339 302,606 +33,774 Hover/Click
Sep21 210302 174.37 174.37 174.37 174.37 +0.11 0 2 +0 Hover/Click
Total Volume and Open Interest 1,672,107 1,853,440 -24,123  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210302 134.68 134.75 134.53 134.68 +0.04 769,005 1,217,276 -75,894 Hover/Click
Jun21 210302 135.07 135.14 134.90 135.06 +0.02 96,602 164,774 +3,514 Hover/Click
Sep21 210302 136.68 136.68 136.68 136.68 +0.04       Hover/Click
Total Volume and Open Interest 865,607 1,382,050 -72,380  
Euro-Schatz(EUREX)
Mar21 210302 112.22 112.25 112.21 112.24 +0.00 528,581 1,405,707 -169,788  
Jun21 210302 112.11 112.13 112.08 112.11 +0.00 69,431 271,308 -356  
Sep21 210302 112.82 112.82 112.82 112.82 +0.01        
Total Volume and Open Interest 598,012 1,677,015 -170,144  
3-Mth Euribor(EUREX)
Mar21 210302 100.540 100.540 100.540 100.540 unch 301 772 +0  
Jun21 210302 100.540 100.540 100.540 100.540 +0.005 495 723 +130  
Sep21 210302 100.530 100.530 100.530 100.530 +0.005 0 991 +0  
Total Volume and Open Interest 797 3,649 +131  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210302 129~15 130~08 129~05 129~30 +0~19 5,642 43,931 -2,452 Hover/Click
Jun21 210302 128~16 129~09 128~04 128~30 +0~19 429,132 530,778 -9,053 Hover/Click
Total Volume and Open Interest 435,534 574,714 -11,500  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210302 99.92 99.93 99.92 99.93 +0.01 85,923 616,457 +15,354 Hover/Click
Jun21 210302 99.92 99.93 99.92 99.93 +0.00 145,028 657,346 -6,132 Hover/Click
Sep21 210302 99.93 99.93 99.93 99.93 +0.00 186,161 456,753 -21,013 Hover/Click
Dec21 210302 99.90 99.92 99.89 99.91 +0.01 158,489 546,198 +4,935 Hover/Click
Mar22 210302 99.82 99.83 99.81 99.82 +0.01 200,253 581,311 -9,498 Hover/Click
Jun22 210302 99.79 99.79 99.76 99.79 +0.02 180,452 376,299 -1,486 Hover/Click
Total Volume and Open Interest 2,075,358 4,743,749 -14,672  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210302 100.535 100.540 100.530 100.540 +0.005 95,781 315,706 -8,122  
Jun21 210302 100.535 100.540 100.535 100.540 +0.005 152,897 386,644 -1,777  
Sep21 210302 100.520 100.535 100.520 100.535 +0.010 137,996 306,006 -15,184  
Total Volume and Open Interest 1,594,350 3,570,941 -85,312  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210302 99.96 99.98 99.96 99.98 +0.01 28,119 132,089 -7,232  
Jun21 210302 99.94 99.96 99.93 99.96 +0.02 36,343 136,087 -26,865  
Sep21 210302 99.92 99.94 99.91 99.93 +0.01 44,321 149,600 -17,114  
Dec21 210302 99.88 99.92 99.88 99.90 +0.01 51,735 165,021 -4,633  
Mar22 210302 99.86 99.89 99.86 99.88 +0.02 29,241 150,858 -609  
Jun22 210302 99.83 99.85 99.82 99.83 +0.01 21,523 92,562 +2,844  
Sep22 210302 99.77 99.80 99.75 99.77 +0.01 12,354 61,862 -1,646  
Dec22 210302 99.67 99.71 99.66 99.68 +0.01 17,222 49,213 -2,262  
Mar23 210302 99.58 99.60 99.57 99.58 +0.01 1,829 5,632 +1,229  
Jun23 210302 99.47 99.47 99.47 99.47 +0.01 65 1,739 -210  
Total Volume and Open Interest 242,821 946,363 -56,448  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210302 98.33 98.39 98.26 98.29 -0.05 363,091 1,451,404 -44,803  
Jun21 210302 98.31 98.32 98.23 98.24 -0.05 3,905 8,362 +3,457  
Total Volume and Open Interest 366,996 1,459,766 -41,346  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210302 99.72 99.75 99.69 99.71 -0.01 307,000 1,005,836 -66,695  
Jun21 210302 99.69 99.69 99.65 99.65 -0.02 578 2,990 +101  
Total Volume and Open Interest 307,578 1,008,826 -66,594  
Gold(CMX) Weekly Monthly
Apr21 210302 1722.8 1737.8 1704.6 1733.6 +10.6 362,549 349,340 -9,070 Hover/Click
Jun21 210302 1724.5 1740.1 1707.8 1736.5 +10.7 16,639 74,343 +1,210 Hover/Click
Aug21 210302 1725.5 1742.6 1709.7 1738.8 +10.6 5,069 19,578 +53 Hover/Click
Oct21 210302 1723.8 1741.1 1715.0 1741.1 +10.7 1,875 7,597 +7 Hover/Click
Dec21 210302 1730.1 1747.0 1715.0 1743.3 +10.7 2,032 12,010 +163 Hover/Click
Feb22 210302 1732.7 1745.4 1732.7 1745.3 +10.7 383 4,185 +45 Hover/Click
Apr22 210302 1737.2 1746.9 1727.9 1746.9 +10.7 15 47 +0 Hover/Click
Jun22 210302 1748.8 1748.8 1748.8 1748.8 +10.7 8 126 +0 Hover/Click
Aug22 210302 1750.3 1750.3 1750.3 1750.3 +10.7 4 4 +0 Hover/Click
Oct22 210302 1753.3 1753.3 1753.3 1753.3 +10.7       Hover/Click
Dec22 210302 1742.0 1755.4 1742.0 1755.4 +10.7 6 281 +5 Hover/Click
Total Volume and Open Interest 390,324 469,135 -8,953  
Silver(CMX) Weekly Monthly
Mar21 210302 2638.5 2685.0 2586.0 2685.0 +20.3 1,205 4,781 -6,156 Hover/Click
May21 210302 2663.0 2698.5 2582.0 2687.9 +20.1 116,750 129,316 -4,552 Hover/Click
Jul21 210302 2659.0 2698.0 2585.0 2690.7 +20.1 3,260 13,595 +5 Hover/Click
Sep21 210302 2650.0 2702.5 2587.5 2693.3 +20.5 619 4,825 +174 Hover/Click
Dec21 210302 2664.0 2699.0 2590.0 2696.8 +20.8 345 5,720 -4 Hover/Click
Mar22 210302 2702.1 2702.1 2702.1 2702.1 +20.8 6 585 -4 Hover/Click
May22 210302 2707.1 2707.1 2707.1 2707.1 +20.8 2 64 +2 Hover/Click
Total Volume and Open Interest 123,482 160,964 -10,522  
Platinum(NYMEX) Weekly Monthly
Apr21 210302 1191.0 1218.3 1174.0 1214.4 +23.1 22,866 60,503 -249 Hover/Click
Jul21 210302 1196.0 1220.9 1178.2 1218.6 +23.5 723 11,912 +271 Hover/Click
Oct21 210302 1200.2 1222.1 1182.1 1222.1 +23.5 104 508 +34 Hover/Click
Jan22 210302 1213.0 1226.0 1197.4 1226.0 +23.4 8 109 +2 Hover/Click
Total Volume and Open Interest 23,704 73,043 -26  
Palladium(NYMEX) Weekly Monthly
Mar21 210302 2365.20 2365.20 2365.20 2365.20 +20.60 63 150 -160 Hover/Click
Jun21 210302 2341.50 2373.50 2327.00 2368.60 +19.60 3,830 9,192 -168 Hover/Click
Sep21 210302 2348.00 2370.60 2348.00 2370.60 +23.20 17 45 +8 Hover/Click
Total Volume and Open Interest 3,910 9,387 -320  
Copper(CMX) Weekly Monthly
Mar21 210302 411.50 423.50 405.95 423.15 +11.20 2,457 5,941 -616 Hover/Click
May21 210302 410.05 422.75 404.15 422.20 +10.90 176,035 161,114 -2,995 Hover/Click
Jul21 210302 410.35 422.35 404.30 421.90 +10.70 10,513 33,569 +333 Hover/Click
Sep21 210302 410.70 421.25 404.25 421.00 +10.15 3,933 24,685 +12 Hover/Click
Dec21 210302 409.05 419.25 402.65 418.95 +9.40 1,687 15,474 -48 Hover/Click
Total Volume and Open Interest 196,529 252,212 -3,126  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210302 31537 31587 31281 31358 -151 372,581 84,221 -278 Hover/Click
Jun21 210302 31415 31467 31200 31252 -149 976 1,274 +170 Hover/Click
Sep21 210302 31166 31166 31166 31166 -153 16 12 -8 Hover/Click
Dec21 210302 31061 31061 31061 31061 -153 0 3 +0 Hover/Click
Total Volume and Open Interest 373,573 85,510 -116  
S & P 500(CME) Weekly Monthly
Mar21 210302 3896.00 3896.00 3867.50 3867.50 -31.25 5,078 30,661 +1,257 Hover/Click
Jun21 210302 3857.75 3857.75 3857.75 3857.75 -31.25 26 44 +22 Hover/Click
Sep21 210302 3847.75 3847.75 3847.75 3847.75 -31.25       Hover/Click
Dec21 210302 3834.00 3834.00 3834.00 3834.00 -31.25       Hover/Click
Total Volume and Open Interest 5,104 30,779 +1,279  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210302 3903.25 3906.50 3865.50 3867.50 -31.25 3,010,481 2,664,740 +8,701 Hover/Click
Jun21 210302 3892.00 3897.00 3855.25 3857.75 -31.25 11,848 93,208 +5,217 Hover/Click
Sep21 210302 3882.00 3882.75 3847.00 3847.75 -31.25 175 900 +18 Hover/Click
Dec21 210302 3834.00 3834.00 3834.00 3834.00 -31.25 17 138 +3 Hover/Click
Total Volume and Open Interest 3,022,521 2,759,006 +13,939  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210302 13312.25 13328.25 13048.25 13055.25 -224.50 841,911 242,441 -1,259 Hover/Click
Jun21 210302 13309.00 13316.75 13040.50 13045.75 -223.75 4,287 6,170 +306 Hover/Click
Sep21 210302 13290.00 13290.00 13037.50 13037.50 -222.00 13 55 +1 Hover/Click
Total Volume and Open Interest 846,211 248,670 -952  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210302 2567.10 2569.10 2523.00 2526.40 -37.00 18,502 49,956 -160 Hover/Click
Jun21 210302 2562.00 2562.00 2523.50 2523.50 -37.00 16 12 +3 Hover/Click
Sep21 210302 2540.20 2540.20 2540.20 2540.20 -34.70       Hover/Click
Total Volume and Open Interest 18,518 49,968 -157  
Volatility Index(CBOE)
Mar21 210302 24.50 25.15 24.11 24.77 +0.15 154,224 175,182 -28,898  
Apr21 210302 26.70 27.25 26.55 27.03 +0.13 100,126 112,608 +3,220  
May21 210302 27.65 28.16 27.60 28.07 +0.35 33,036 38,811 +2,171  
Jun21 210302 28.11 28.61 28.05 28.55 +0.45 15,443 23,639 +1,014  
Total Volume and Open Interest 313,176 381,202 -21,587  
S & P 600(CME)
Mar21 210302 1295.30 1295.30 1295.30 1295.30 -22.20        
Jun21 210302 1296.20 1296.20 1296.20 1296.20 -22.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210302 2279.90 2281.50 2227.10 2229.10 -45.70 296,627 564,147 -8,290 Hover/Click
Jun21 210302 2277.00 2277.00 2224.70 2225.20 -45.40 852 2,959 +218 Hover/Click
Sep21 210302 2222.20 2222.20 2222.20 2222.20 -42.00       Hover/Click
Total Volume and Open Interest 297,479 567,106 -8,072  
Nikkei 225(CME)
Mar21 210302 29930 30030 29315 29520 -385 11,191 16,211 -7  
Jun21 210302 29805 29805 29200 29365 -385 113 396 +2  
Total Volume and Open Interest 11,304 16,607 -5  
Nikkei 225(SGX) Weekly Monthly
Mar21 210301 29245 29710 29130 29555 -645 56,744 113,261 -921  
Jun21 210301 29410 29460 29380 29385 -645 10 7,438 +9  
Sep21 210301 29360 29360 29360 29360 -645 0 887 +0  
Total Volume and Open Interest 56,754 148,738 -912  
Nikkei 225 Mini(JPX)
Mar21 210302 29950 30010 29310 29490 -90 983,929 351,145 -4,152  
Jun21 210301 29055 29515 28930 29380 -610 52,833 17,569 +2,691  
Sep21 210301 28990 29440 28875 29310 -610 404 1,125 +48  
Total Volume and Open Interest 644,846 399,960 +16,769  
Nikkei 225(JPX)
Mar21 210302 29950 30010 29310 29490 -90 86,239 253,835 +11,111  
Jun21 210302 29750 29810 29110 29280 -100 1,198 33,160 +850  
Sep21 210302 29250 29250 29210 29220 -90 4 3,118 -1  
Total Volume and Open Interest 87,449 367,268 +12,583  
Nikkei 225(CME) Yen
Mar21 210302 29930 30025 29315 29520 -380 58,268 50,507 -876  
Jun21 210302 29760 29760 29140 29320 -380 245 355 -2  
Sep21 210302 29235 29235 29235 29235 -380        
Total Volume and Open Interest 58,513 50,862 -878  
Nikkei 225(CME) e-Mini Yen
Mar21 210302 29520 29520 29520 29520 -380        
Jun21 210302 29320 29320 29320 29320 -380        
Sep21 210302 29240 29240 29235 29240 -380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210302 5780.5 5834.0 5769.0 5807.0 +18.0 81,520 247,539 +12,229  
Apr21 210302 5802.5 5802.5 5796.0 5796.0 +18.0 5 3 +1  
May21 210302 5727.0 5727.0 5727.0 5727.0 +18.0        
Jun21 210302 5698.5 5698.5 5698.5 5698.5 +18.5 0 10 +0  
Sep21 210302 5677.5 5677.5 5677.5 5677.5 +18.0 0 3 +0  
Dec21 210302 5653.5 5653.5 5653.5 5653.5 +17.5 0 28,501 +0  
Total Volume and Open Interest 81,525 285,560 +12,230  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210302 29236 29593 28781 28929 -325 180,345 111,575 +1,629  
Apr21 210302 29158 29550 28750 28886 -327 137 75 +75  
Total Volume and Open Interest 180,929 118,815 -12,206  
DAX(EUREX) Weekly Monthly
Mar21 210302 14026.0 14098.0 13920.0 14042.0 +45.0 87,608 82,399 -298  
Jun21 210302 13964.0 14100.0 13960.0 14050.0 +45.0 84 1,749 +22  
Sep21 210302 14029.0 14029.0 14029.0 14029.0 +45.0 9 53 -2  
Total Volume and Open Interest 87,701 84,201 -278  
Mini-DAX(EUREX)
Mar21 210302 14019.0 14098.0 13921.0 14042.0 +45.0 81,345 23,228 +286  
Jun21 210302 14006.0 14100.0 13936.0 14050.0 +45.0 267 406 -13  
Sep21 210302 14000.0 14063.0 14000.0 14029.0 +45.0 3 37 -1  
Total Volume and Open Interest 81,615 23,671 +272  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210302 3709 3725 3685 3705 +4 1,662,985 3,438,489 +119,378  
Jun21 210302 3636 3664 3625 3645 +4 238 203,581 +61  
Sep21 210302 3633 3633 3633 3633 +5 0 348 +0  
Total Volume and Open Interest 1,663,223 3,691,795 +119,439  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210302 10614 10764 10614 10719 +105 57,380 189,498 +7,869  
Jun21 210302 10480 10595 10478 10553 +102 57 8,723 +13  
Sep21 210302 10524 10524 10524 10524 +101 0 105 +0  
Total Volume and Open Interest 57,437 198,326 +7,882  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210302 6574.50 6633.00 6523.00 6594.00 +43.50 243,890 669,219 -14,805  
Jun21 210302 6497.00 6550.50 6473.00 6536.50 +43.50 41 4,567 +25  
Sep21 210302 6436.00 6509.00 6432.00 6477.50 +43.50 0 266 +0  
Total Volume and Open Interest 243,933 674,072 -14,778  
SPI 200(SFE) Weekly Monthly
Mar21 210302 6764.0 6831.0 6720.0 6722.0 -35.0 75,505 265,821 +4,449  
Jun21 210302 6741.0 6788.0 6696.0 6696.0 -35.0 2 1,174 +0  
Sep21 210302 6625.0 6625.0 6625.0 6625.0 -35.0 0 4 +0  
Total Volume and Open Interest 75,507 267,093 +4,449  
FTSE MIB(ISE)
Mar21 210301 23010.00 23305.00 23005.00 23238.00 +409.00 23,498 65,491 +1,532  
Jun21 210301 22775.00 22985.00 22710.00 22926.00 +402.00 106 1,616 +48  
Sep21 210301 22660.00 22769.00 22660.00 22769.00 +400.00 1 15 +1  
Total Volume and Open Interest 23,605 67,122 +1,581  
KOSPI 200(KFE)
Mar21 210226 412.15 412.95 406.20 409.95 -13.00 371,431 237,169 +629  
Jun21 210226 415.00 415.00 405.60 409.45 -12.50 3,281 31,575 +641  
Sep21 210226 408.50 408.50 408.50 408.50 unch 1 1,207 +1  
Total Volume and Open Interest 374,787 303,347 +1,271  
GSCI(CME) Weekly Monthly
Mar21 210302 473.10 475.00 472.00 472.80 +0.75 47 5,762 -6  
Apr21 210302 472.40 472.40 472.40 472.40 +0.75 2 2 +0  
May21 210302 468.45 468.45 468.45 468.45 -7.15        
Total Volume and Open Interest 49 5,764 -6  
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

Newsflash

Let MRCI introduce you to our brand new 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!!!