MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210304 1418.75 1441.00 1409.50 1415.25 +4.50 680 1,489 -454 Hover/Click
May21 210304 1409.00 1438.00 1403.50 1410.50 +3.00 110,167 353,265 -3,710 Hover/Click
Jul21 210304 1392.00 1418.75 1388.50 1395.00 +3.50 44,033 168,534 -1,020 Hover/Click
Aug21 210304 1347.75 1370.75 1345.25 1351.75 +3.75 5,108 19,024 -67 Hover/Click
Sep21 210304 1269.75 1287.50 1266.50 1273.75 +4.75 1,575 12,368 +119 Hover/Click
Nov21 210304 1224.00 1240.00 1220.75 1230.50 +6.50 22,671 194,809 +239 Hover/Click
Jan22 210304 1221.00 1235.50 1218.25 1227.25 +6.25 4,415 21,819 +218 Hover/Click
Mar22 210304 1199.75 1211.25 1195.75 1207.25 +9.50 3,441 49,808 +700 Hover/Click
May22 210304 1189.75 1203.00 1188.75 1201.00 +10.75 911 13,616 -70 Hover/Click
Jul22 210304 1190.25 1198.25 1189.00 1198.25 +11.75 374 6,412 +61 Hover/Click
Aug22 210304 1178.75 1178.75 1178.75 1178.75 +12.25 13 110 +2 Hover/Click
Sep22 210304 1141.00 1141.00 1141.00 1141.00 +13.75 11 439 +4 Hover/Click
Nov22 210304 1099.00 1115.00 1096.00 1115.00 +15.75 258 6,671 +94 Hover/Click
Jan23 210304 1117.75 1117.75 1117.75 1117.75 +15.75 0 17 +0 Hover/Click
Total Volume and Open Interest 193,657 848,466 -3,884  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210304 420.50 424.20 417.30 418.10 -2.10 573 2,293 -350 Hover/Click
May21 210304 418.60 422.80 415.40 416.60 -2.20 55,393 184,068 -3,193 Hover/Click
Jul21 210304 416.90 421.10 413.90 414.90 -2.40 22,459 93,771 +73 Hover/Click
Aug21 210304 406.30 410.30 404.10 405.10 -1.50 3,940 18,295 +620 Hover/Click
Sep21 210304 394.20 397.00 391.50 393.00 -0.80 1,465 14,109 +323 Hover/Click
Oct21 210304 380.10 383.70 379.00 381.20 +0.40 1,488 15,622 -1 Hover/Click
Dec21 210304 377.80 381.40 376.40 379.20 +0.80 5,935 48,722 +386 Hover/Click
Jan22 210304 376.00 378.40 374.40 376.50 +0.80 599 3,380 +67 Hover/Click
Mar22 210304 368.80 371.00 366.90 370.00 +1.70 605 11,597 +41 Hover/Click
May22 210304 365.80 368.70 365.50 368.10 +2.00 408 5,118 +74 Hover/Click
Total Volume and Open Interest 93,240 402,730 -1,887  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210304 52.11 53.25 52.07 52.38 +1.03 644 599 -525 Hover/Click
May21 210304 49.83 51.77 49.71 50.71 +0.93 50,735 202,949 +2,772 Hover/Click
Jul21 210304 48.90 50.68 48.72 49.70 +0.91 17,293 102,011 +234 Hover/Click
Aug21 210304 47.58 49.38 47.58 48.55 +0.93 3,531 28,501 +180 Hover/Click
Sep21 210304 46.43 47.94 46.43 47.27 +0.91 1,576 20,094 +269 Hover/Click
Oct21 210304 45.30 46.66 45.30 46.10 +0.84 1,677 20,440 +521 Hover/Click
Dec21 210304 44.55 45.83 44.41 45.34 +0.82 7,075 68,493 +408 Hover/Click
Jan22 210304 44.42 45.35 44.20 44.87 +0.78 631 10,476 +39 Hover/Click
Mar22 210304 43.74 44.80 43.74 44.38 +0.73 1,264 11,209 +260 Hover/Click
May22 210304 43.69 44.25 43.38 43.92 +0.67 323 5,596 +58 Hover/Click
Total Volume and Open Interest 85,278 475,547 +4,420  
Canola(WCE) Weekly Monthly
Mar21 210304 814.2 814.2 814.2 814.2 -14.7 0 99 +0 Hover/Click
May21 210304 766.3 797.3 765.2 782.3 +15.0 7,355 63,710 +295 Hover/Click
Jul21 210304 727.7 755.7 725.3 740.3 +12.0 5,346 42,841 +841 Hover/Click
Nov21 210304 610.6 622.0 606.1 615.9 +5.3 6,039 92,637 +1,066 Hover/Click
Jan22 210304 613.3 623.3 609.4 618.5 +5.2 376 13,990 +253 Hover/Click
Total Volume and Open Interest 19,239 214,923 +2,523  
Corn(CBOT) Weekly Monthly
Mar21 210304 550.25 554.25 546.00 546.25 -4.00 8,112 10,717 -5,871 Hover/Click
May21 210304 535.00 541.00 529.25 532.50 -2.75 178,021 759,332 -9,388 Hover/Click
Jul21 210304 522.75 530.75 518.50 522.50 -1.50 63,791 405,919 -301 Hover/Click
Sep21 210304 489.75 495.75 486.00 491.75 +2.00 18,726 167,380 -404 Hover/Click
Dec21 210304 473.50 479.25 470.25 475.50 +2.00 42,792 349,165 +1,525 Hover/Click
Mar22 210304 481.00 486.50 478.00 483.25 +2.00 6,621 40,946 +31 Hover/Click
May22 210304 486.00 490.25 482.50 487.50 +2.00 2,355 5,975 +144 Hover/Click
Jul22 210304 488.00 491.25 484.00 488.75 +2.00 1,592 22,133 +324 Hover/Click
Sep22 210304 449.75 452.25 446.25 449.75 +2.25 198 4,970 +67 Hover/Click
Dec22 210304 432.25 437.50 431.25 435.00 +2.25 483 30,036 -2 Hover/Click
Total Volume and Open Interest 322,696 1,799,033 -13,873  
Wheat(CBOT) Weekly Monthly
Mar21 210304 653.00 658.00 648.75 649.75 -2.25 241 1,139 -124 Hover/Click
May21 210304 654.75 662.00 647.25 651.00 -5.00 61,521 190,902 +3,226 Hover/Click
Jul21 210304 645.75 650.50 638.75 641.00 -5.50 21,658 114,058 -1,812 Hover/Click
Sep21 210304 642.25 647.75 637.00 639.75 -4.75 7,871 43,667 +1,298 Hover/Click
Dec21 210304 647.25 652.75 642.25 645.00 -4.50 5,725 50,055 +395 Hover/Click
Mar22 210304 652.00 657.50 647.50 650.00 -4.50 601 12,867 +43 Hover/Click
Total Volume and Open Interest 97,872 418,842 +3,028  
Wheat(KCBT) Weekly Monthly
Mar21 210304 612.75 612.75 612.75 612.75 -4.75 63 398 -121 Hover/Click
May21 210304 625.00 632.25 620.50 621.00 -5.00 20,368 111,800 -3,297 Hover/Click
Jul21 210304 630.00 637.50 626.00 626.25 -4.75 11,207 71,016 -178 Hover/Click
Sep21 210304 635.50 642.50 631.50 631.75 -4.50 4,015 15,599 +579 Hover/Click
Dec21 210304 643.25 650.50 639.50 639.50 -4.75 1,934 21,064 +495 Hover/Click
Mar22 210304 655.00 655.00 646.00 646.00 -4.25 554 2,104 +202 Hover/Click
May22 210304 647.75 654.25 646.00 647.00 -3.50 16 224 +8 Hover/Click
Total Volume and Open Interest 38,190 223,072 -2,304  
Wheat(MGE) Weekly Monthly
Mar21 210304 635.50 635.50 635.50 635.50 unch 0 21 -115 Hover/Click
May21 210304 641.50 649.50 639.50 643.50 +0.50 3,628 37,608 -195 Hover/Click
Jul21 210304 647.00 655.75 645.50 649.75 +0.75 1,196 19,686 -129 Hover/Click
Sep21 210304 654.50 660.50 651.25 654.50 +0.50 541 15,338 -57 Hover/Click
Dec21 210304 660.75 666.50 660.75 660.75 -1.75 162 8,012 +28 Hover/Click
Mar22 210304 667.00 668.00 662.00 662.00 -2.50 2 780 +0 Hover/Click
Total Volume and Open Interest 5,530 81,568 -467  
Oats(CBOT) Weekly Monthly
Mar21 210304 374.25 376.00 374.25 376.00 +4.00 8 13 -119 Hover/Click
May21 210304 365.25 372.75 362.75 370.50 +4.50 114 3,242 -20 Hover/Click
Jul21 210304 364.50 368.00 362.00 366.00 +4.25 9 298 -2 Hover/Click
Sep21 210304 345.75 345.75 345.75 345.75 +6.75 4 44 +0 Hover/Click
Total Volume and Open Interest 138 4,169 -141  
Rough Rice(CBOT) Weekly Monthly
Mar21 210304 13.18 13.21 13.07 13.07 -0.09 37 26 +19 Hover/Click
May21 210304 13.47 13.50 13.31 13.35 -0.11 621 8,550 +44 Hover/Click
Jul21 210304 13.55 13.55 13.55 13.55 -0.08 46 184 +7 Hover/Click
Sep21 210304 12.89 12.91 12.85 12.85 -0.03 32 322 +26 Hover/Click
Total Volume and Open Interest 736 9,083 +96  
Live Cattle(CME) Weekly Monthly
Apr21 210304 119.400 119.550 118.500 118.550 -0.850 24,979 131,268 -990 Hover/Click
Jun21 210304 117.700 117.950 116.830 116.980 -0.700 15,794 92,924 +155 Hover/Click
Aug21 210304 116.900 117.050 116.035 116.230 -0.670 7,187 57,299 +598 Hover/Click
Oct21 210304 121.200 121.650 120.500 120.930 -0.300 4,398 31,019 +227 Hover/Click
Dec21 210304 124.450 124.580 123.650 124.080 -0.305 1,906 14,564 +224 Hover/Click
Feb22 210304 126.650 126.850 126.080 126.535 -0.145 344 5,153 +30 Hover/Click
Total Volume and Open Interest 54,742 334,771 +285  
Feeder Cattle(CME) Weekly Monthly
Mar21 210304 136.785 137.050 134.630 135.100 -1.900 1,893 6,198 -570 Hover/Click
Apr21 210304 141.185 141.200 138.400 138.985 -2.315 4,401 14,725 +412 Hover/Click
May21 210304 144.400 144.450 142.100 142.650 -1.930 2,872 10,663 +327 Hover/Click
Aug21 210304 152.535 153.000 151.300 151.950 -1.085 1,435 7,051 +193 Hover/Click
Sep21 210304 153.800 154.200 152.700 153.185 -1.050 385 1,872 +18 Hover/Click
Oct21 210304 154.050 154.800 153.330 154.000 -0.935 185 1,252 +22 Hover/Click
Nov21 210304 154.750 154.935 153.500 154.150 -0.800 172 436 -27 Hover/Click
Total Volume and Open Interest 11,484 42,375 +450  
Lean Hogs(CME) Weekly Monthly
Apr21 210304 87.850 88.300 86.800 87.300 -0.630 27,485 94,623 -3,040 Hover/Click
May21 210304 89.000 89.550 88.500 89.400 +0.050 236 2,807 +77  
Jun21 210304 94.700 95.100 93.700 94.730 -0.120 12,713 59,362 -401 Hover/Click
Jul21 210304 95.450 95.630 94.330 95.300 -0.180 4,092 26,635 +119 Hover/Click
Aug21 210304 94.750 95.130 93.780 94.850 -0.080 4,308 33,003 +790 Hover/Click
Oct21 210304 80.000 80.830 79.650 80.730 +0.600 2,551 26,436 +430 Hover/Click
Dec21 210304 73.500 74.230 73.300 74.150 +0.600 2,471 14,395 +528 Hover/Click
Feb22 210304 76.450 77.000 76.250 76.950 +0.520 601 3,970 -77 Hover/Click
Total Volume and Open Interest 54,672 263,683 -1,455  
Class III Milk(CME) Weekly Monthly
Mar21 210304 16.25 16.35 16.11 16.22 -0.18 294 3,876 +32 Hover/Click
Apr21 210304 17.80 17.83 17.48 17.69 -0.25 281 3,316 +81 Hover/Click
May21 210304 17.88 18.15 17.88 18.09 -0.06 192 2,726 +26 Hover/Click
Jun21 210304 18.15 18.17 17.95 18.16 -0.03 64 2,458 +34 Hover/Click
Jul21 210304 18.17 18.20 17.98 18.20 +0.02 107 1,392 -12 Hover/Click
Aug21 210304 18.10 18.20 18.10 18.20 -0.04 65 1,407 +26 Hover/Click
Sep21 210304 18.30 18.30 18.19 18.24 -0.05 39 1,463 +36 Hover/Click
Oct21 210304 18.32 18.32 18.16 18.27 -0.07 21 1,196 +16 Hover/Click
Nov21 210304 18.10 18.10 18.00 18.09 -0.01 32 1,042 +29 Hover/Click
Dec21 210304 17.74 17.79 17.65 17.79 +0.04 35 907 +23 Hover/Click
Jan22 210304 17.30 17.31 17.25 17.31 +0.06 33 256 +30 Hover/Click
Feb22 210304 17.24 17.30 17.24 17.30 +0.10 37 201 +37 Hover/Click
Mar22 210304 17.12 17.25 17.12 17.25 +0.13 54 171 +49 Hover/Click
Total Volume and Open Interest 1,357 20,583 -2,594  
Cocoa(ICE) Weekly Monthly
Mar21 210304 2639 2785 2635 2785 +31 0 1,225 -318 Hover/Click
May21 210304 2636 2640 2590 2625 -32 20,469 103,028 -566 Hover/Click
Jul21 210304 2632 2637 2589 2623 -28 10,528 50,222 -23 Hover/Click
Sep21 210304 2637 2637 2587 2621 -26 3,918 25,208 -821 Hover/Click
Dec21 210304 2615 2620 2583 2614 -23 1,354 10,640 -466 Hover/Click
Mar22 210304 2599 2611 2590 2604 -20 396 5,996 +137 Hover/Click
May22 210304 2584 2603 2584 2599 -18 82 1,819 +41 Hover/Click
Total Volume and Open Interest 37,000 206,316 -1,850  
Coffee "C"(ICE) Weekly Monthly
Mar21 210304 128.25 128.40 128.25 128.40 -2.75 5 144 -34 Hover/Click
May21 210304 133.80 133.90 130.50 132.15 -0.65 19,954 111,709 -854 Hover/Click
Jul21 210304 135.40 135.80 132.45 134.05 -0.70 6,134 45,018 -112 Hover/Click
Sep21 210304 137.25 137.50 134.25 135.85 -0.65 5,494 43,787 +590 Hover/Click
Dec21 210304 138.45 139.10 135.85 137.45 -0.65 3,039 30,570 +65 Hover/Click
Mar22 210304 140.15 140.30 137.20 138.80 -0.65 1,585 16,339 +294 Hover/Click
Total Volume and Open Interest 37,114 265,524 +168  
Orange Juice(ICE) Weekly Monthly
Mar21 210304 108.25 109.10 108.25 109.10 +1.00 45 100 -43 Hover/Click
May21 210304 111.30 111.35 109.45 111.10 -0.25 523 10,328 +88 Hover/Click
Jul21 210304 113.65 113.80 112.30 113.70 -0.25 96 1,057 -7 Hover/Click
Sep21 210304 116.00 116.80 115.40 116.80 -0.25 49 362 +40 Hover/Click
Nov21 210304 118.95 119.75 118.40 119.75 unch 2 204 +1 Hover/Click
Jan22 210304 121.50 122.65 121.35 122.65 +0.25 0 36 +0 Hover/Click
Total Volume and Open Interest 715 12,088 +79  
Sugar #11(ICE) Weekly Monthly
May21 210304 16.13 16.41 15.96 16.26 +0.12 59,166 397,064 -5,379 Hover/Click
Jul21 210304 15.61 15.80 15.46 15.70 +0.08 24,846 196,859 -34 Hover/Click
Oct21 210304 15.42 15.62 15.32 15.54 +0.08 14,885 143,402 +294 Hover/Click
Mar22 210304 15.68 15.80 15.52 15.74 +0.08 6,095 97,887 -445 Hover/Click
May22 210304 14.82 14.94 14.69 14.91 +0.09 2,714 53,566 +461 Hover/Click
Jul22 210304 14.19 14.30 14.11 14.29 +0.06 3,712 48,560 +399 Hover/Click
Oct22 210304 13.86 13.95 13.81 13.94 +0.05 3,912 37,239 +1,070 Hover/Click
Mar23 210304 13.98 14.06 13.94 14.06 +0.06 1,857 15,134 +362 Hover/Click
Total Volume and Open Interest 118,919 1,009,386 -2,727  
London Cocoa(LCE) Weekly Monthly
Mar21 210304 1966 1968 1956 1966 -4 4,155 25,417 -2,444 Hover/Click
May21 210304 1815 1817 1795 1806 -9 11,546 47,559 +1,404 Hover/Click
Jul21 210304 1767 1771 1756 1768 +1 7,946 40,904 +1,010 Hover/Click
Sep21 210304 1760 1761 1750 1759 -1 5,746 38,475 +213 Hover/Click
Dec21 210304 1759 1763 1754 1761 +1 1,382 38,356 +200 Hover/Click
Mar22 210304 1752 1762 1752 1760 +3 901 17,308 -21 Hover/Click
May22 210304 1755 1760 1750 1759 +3 374 6,746 +100 Hover/Click
Total Volume and Open Interest 32,428 220,154 +687  
London Sugar(LCE) Weekly Monthly
May21 210304 459.00 464.80 456.80 462.00 +4.00 3,636 37,786 -356 Hover/Click
Aug21 210304 443.10 447.80 440.60 445.60 +2.60 1,622 26,944 +47 Hover/Click
Oct21 210304 432.60 435.60 429.50 434.40 +2.60 535 9,197 +198 Hover/Click
Dec21 210304 427.30 429.70 425.00 428.90 +2.20 168 4,344 +116 Hover/Click
Mar22 210304 424.20 428.10 423.90 427.20 +2.10 68 2,401 +42 Hover/Click
Total Volume and Open Interest 6,122 82,072 +87  
Cotton(ICE) Weekly Monthly
Mar21 210304 85.59 85.59 85.59 85.59 -1.31 1 10 -3 Hover/Click
May21 210304 88.71 89.39 86.63 87.14 -1.31 14,340 112,016 -1,459 Hover/Click
Jul21 210304 89.79 90.27 87.59 88.13 -1.28 6,589 57,063 +204 Hover/Click
Oct21 210304 84.60 85.90 84.50 84.53 -0.73 0 18 +0 Hover/Click
Dec21 210304 85.05 85.85 83.37 84.00 -1.01 3,756 56,178 -135 Hover/Click
Mar22 210304 83.40 84.71 82.38 83.07 -0.60 632 6,653 +54 Hover/Click
Total Volume and Open Interest 25,634 240,280 -1,267  
Lumber(CME) Weekly Monthly
Mar21 210304 980.0 994.0 977.0 981.0 +1.0 213 337 -138 Hover/Click
May21 210304 843.8 874.4 836.1 866.0 +21.3 375 1,959 -26 Hover/Click
Jul21 210304 756.5 782.0 754.0 778.0 +13.9 70 707 +12 Hover/Click
Sep21 210304 711.4 718.1 711.4 718.1 +1.6 12 119 +7 Hover/Click
Nov21 210304 681.4 690.0 681.4 690.0 +5.4 1 12 +0 Hover/Click
Jan22 210304 690.0 690.0 690.0 690.0 +5.4       Hover/Click
Mar22 210304 690.0 690.0 690.0 690.0 +5.4       Hover/Click
Total Volume and Open Interest 671 3,134 -145  
Crude Oil(NYM) Weekly Monthly
Apr21 210304 61.08 64.86 60.52 63.83 +2.55 464,133 374,043 -24,037 Hover/Click
May21 210304 60.89 64.62 60.36 63.62 +2.52 149,340 290,897 -4,841 Hover/Click
Jun21 210304 60.44 64.11 59.97 63.15 +2.46 121,789 290,860 +8,503 Hover/Click
Jul21 210304 59.91 63.44 59.47 62.52 +2.37 37,447 178,559 +4,646 Hover/Click
Aug21 210304 59.23 62.70 58.92 61.80 +2.25 25,952 107,861 -5,455 Hover/Click
Sep21 210304 58.50 61.94 58.34 61.07 +2.13 30,233 112,245 -2,808 Hover/Click
Oct21 210304 58.21 61.17 57.87 60.38 +2.01 10,806 74,313 +2,578 Hover/Click
Nov21 210304 57.71 60.56 57.30 59.77 +1.91 9,227 69,727 -1,277 Hover/Click
Dec21 210304 57.20 60.02 56.75 59.21 +1.81 81,792 320,851 -6,908 Hover/Click
Jan22 210304 56.65 59.45 56.42 58.69 +1.72 5,730 56,883 -99 Hover/Click
Feb22 210304 56.03 58.96 55.98 58.20 +1.63 3,853 44,170 +406 Hover/Click
Mar22 210304 55.68 58.43 55.68 57.76 +1.57 10,502 46,431 -855 Hover/Click
Apr22 210304 57.36 57.36 57.36 57.36 +1.50 1,324 18,629 -194 Hover/Click
May22 210304 56.98 56.98 56.98 56.98 +1.43 442 18,538 -357 Hover/Click
Jun22 210304 54.91 57.34 54.70 56.63 +1.36 28,514 109,630 +5,201 Hover/Click
Jul22 210304 56.81 56.81 56.27 56.27 +1.30 246 21,951 -124 Hover/Click
Total Volume and Open Interest 1,016,988 2,491,831 -26,515  
e-miNY Crude Oil(NYM)
Apr21 210304 61.050 64.875 60.525 63.825 +2.550 17,631 1,969 +11  
May21 210304 60.925 64.600 60.400 63.625 +2.525 2,132 917 +23  
Jun21 210304 60.350 64.075 60.025 63.150 +2.450 216 404 -12  
Jul21 210304 59.775 63.225 59.775 62.525 +2.375 26 75 +9  
Aug21 210304 59.350 62.550 59.350 61.800 +2.250 7 13 +2  
Sep21 210304 58.600 61.650 58.600 61.075 +2.125 6 26 +3  
Oct21 210304 60.750 60.750 60.375 60.375 +2.000 2 23 +0  
Nov21 210304 59.850 60.500 59.775 59.775 +1.925 17 21 +7  
Dec21 210304 57.750 60.000 57.000 59.200 +1.800 78 307 +17  
Jan22 210304 58.700 58.700 58.700 58.700 +1.725 0 18 +0  
Total Volume and Open Interest 20,125 3,911 +61  
NY Harbor ULSD(NYM) Weekly Monthly
Apr21 210304 183.00 191.45 180.25 189.60 +6.03 56,893 133,869 -662 Hover/Click
May21 210304 182.50 191.07 179.91 189.22 +6.11 29,014 71,319 +3,541 Hover/Click
Jun21 210304 183.38 190.67 179.68 188.82 +6.06 23,451 73,465 +2,726 Hover/Click
Jul21 210304 182.72 190.36 179.78 188.54 +6.02 4,733 21,596 +70 Hover/Click
Aug21 210304 183.21 189.82 179.74 188.33 +5.98 3,575 12,279 -171 Hover/Click
Sep21 210304 181.25 190.05 179.80 188.24 +5.88 3,193 18,495 +129 Hover/Click
Oct21 210304 179.88 190.01 179.88 188.20 +5.79 1,745 9,093 +476 Hover/Click
Nov21 210304 183.00 189.86 180.00 188.17 +5.71 1,117 7,314 +125 Hover/Click
Dec21 210304 183.76 189.77 180.20 187.96 +5.59 8,118 40,009 +2,591 Hover/Click
Jan22 210304 184.05 189.37 183.46 187.90 +5.48 855 11,041 -388 Hover/Click
Feb22 210304 183.84 187.86 183.09 187.54 +5.37 363 2,389 +43 Hover/Click
Mar22 210304 183.22 187.00 183.22 186.62 +5.23 383 3,154 +166 Hover/Click
Apr22 210304 178.80 186.11 178.80 185.02 +5.12 76 1,469 +10 Hover/Click
May22 210304 185.20 185.25 183.71 183.98 +4.95 76 709 +29 Hover/Click
Total Volume and Open Interest 134,839 433,803 +9,021  
RBOB Gasoline(NYM) Weekly Monthly
Apr21 210304 194.10 202.42 191.66 199.79 +4.61 60,757 120,598 -5,574 Hover/Click
May21 210304 193.46 202.00 191.15 199.47 +5.03 46,990 87,657 +5,261 Hover/Click
Jun21 210304 190.79 200.46 189.80 198.05 +5.30 33,857 63,628 -216 Hover/Click
Jul21 210304 189.51 198.17 187.71 195.78 +5.41 13,251 29,045 -336 Hover/Click
Aug21 210304 185.52 195.42 185.03 193.01 +5.45 6,675 10,039 -881 Hover/Click
Sep21 210304 182.56 191.98 182.19 189.65 +5.47 14,288 29,847 +900 Hover/Click
Oct21 210304 171.56 179.80 170.00 177.57 +5.46 3,966 18,583 +250 Hover/Click
Nov21 210304 170.61 176.18 170.24 173.81 +5.35 2,598 9,300 -145 Hover/Click
Dec21 210304 164.65 173.37 164.11 171.04 +5.25 5,739 31,347 -113 Hover/Click
Jan22 210304 166.89 171.75 165.94 169.94 +5.13 696 2,840 +202 Hover/Click
Total Volume and Open Interest 189,399 409,863 -654  
e-miNY RBOB Gasoline(NYM)
Apr21 210304 199.79 199.80 199.79 199.79 +4.61 0 4 +0  
May21 210304 199.47 199.50 199.47 199.47 +5.03        
Jun21 210304 198.05 198.10 198.05 198.05 +5.30        
Jul21 210304 195.78 195.80 195.78 195.78 +5.41        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Apr21 210304 2.803 2.826 2.684 2.746 -0.070 109,635 174,443 -2,614 Hover/Click
May21 210304 2.836 2.857 2.724 2.781 -0.068 47,427 215,070 +1,410 Hover/Click
Jun21 210304 2.884 2.900 2.780 2.829 -0.066 19,621 77,150 -341 Hover/Click
Jul21 210304 2.934 2.950 2.836 2.879 -0.065 21,873 71,600 -341 Hover/Click
Aug21 210304 2.953 2.968 2.850 2.903 -0.061 7,649 45,324 -98 Hover/Click
Sep21 210304 2.933 2.956 2.848 2.894 -0.059 7,945 93,510 +633 Hover/Click
Oct21 210304 2.951 2.965 2.856 2.907 -0.057 17,154 129,112 +489 Hover/Click
Nov21 210304 3.004 3.022 2.918 2.967 -0.055 5,329 58,146 -37 Hover/Click
Dec21 210304 3.130 3.142 3.038 3.085 -0.051 4,981 46,668 +585 Hover/Click
Jan22 210304 3.215 3.222 3.117 3.170 -0.050 7,603 65,640 -3 Hover/Click
Feb22 210304 3.139 3.145 3.052 3.105 -0.041 3,125 21,937 +101 Hover/Click
Mar22 210304 2.927 2.927 2.862 2.911 -0.031 5,983 40,472 +444 Hover/Click
Apr22 210304 2.512 2.522 2.466 2.521 unch 6,262 38,103 +688 Hover/Click
May22 210304 2.457 2.474 2.434 2.472 +0.004 2,024 17,602 +63 Hover/Click
Jun22 210304 2.488 2.507 2.469 2.507 +0.007 967 12,532 -134 Hover/Click
Jul22 210304 2.542 2.549 2.500 2.545 +0.010 678 7,334 -60 Hover/Click
Total Volume and Open Interest 271,459 1,205,198 +2,183  
Brent Crude Oil(ICE) Weekly Monthly
May21 210304 64.10 67.75 63.33 66.74 +2.67 367,119 627,917 -35,304 Hover/Click
Jun21 210304 63.54 67.15 62.87 66.20 +2.63 240,727 374,336 +4,638 Hover/Click
Jul21 210304 62.90 66.39 62.26 65.47 +2.52 126,594 241,419 +15,286 Hover/Click
Aug21 210304 62.38 65.70 61.75 64.84 +2.41 70,383 132,437 +7,840 Hover/Click
Sep21 210304 61.89 65.07 61.26 64.23 +2.29 45,235 123,029 +1,086 Hover/Click
Oct21 210304 61.42 64.45 60.80 63.66 +2.18 18,448 69,667 +2,689 Hover/Click
Nov21 210304 61.00 63.91 60.45 63.13 +2.07 9,427 50,082 +428 Hover/Click
Dec21 210304 60.62 63.41 60.00 62.64 +1.97 102,088 266,205 -5,185 Hover/Click
Jan22 210304 60.16 62.94 59.71 62.19 +1.88 2,788 50,610 +80 Hover/Click
Feb22 210304 60.50 62.04 60.35 61.78 +1.81 2,732 46,478 -141 Hover/Click
Mar22 210304 60.68 61.39 60.68 61.39 +1.73 4,472 62,670 +79 Hover/Click
Apr22 210304 61.03 61.03 61.03 61.03 +1.66 1,833 19,665 +858 Hover/Click
May22 210304 60.69 60.69 60.69 60.69 +1.58 1,692 22,716 +343 Hover/Click
Jun22 210304 58.67 61.04 58.22 60.35 +1.51 18,914 130,581 -1,753 Hover/Click
Total Volume and Open Interest 1,054,316 2,697,380 -2,721  
Gas Oil(ICE) Weekly Monthly
Mar21 210304 520.00 540.50 508.75 535.25 +15.25 62,060 97,552 -12,952 Hover/Click
Apr21 210304 521.00 542.25 510.50 537.00 +15.75 107,568 177,523 +1,303 Hover/Click
May21 210304 522.75 543.50 512.00 538.25 +16.25 68,884 110,853 +6,793 Hover/Click
Jun21 210304 523.50 543.75 512.50 538.75 +16.25 55,318 102,516 -5,432 Hover/Click
Jul21 210304 523.00 543.25 512.75 538.50 +16.25 19,472 59,181 +1,847 Hover/Click
Aug21 210304 523.00 542.50 513.25 538.00 +16.00 12,122 35,906 -58 Hover/Click
Sep21 210304 522.75 542.25 513.50 538.00 +16.25 8,692 42,479 +639 Hover/Click
Oct21 210304 522.50 542.00 513.75 537.75 +16.00 6,996 64,387 +3,236 Hover/Click
Nov21 210304 521.00 540.00 511.75 536.00 +15.75 3,306 30,298 -117 Hover/Click
Dec21 210304 518.75 537.75 509.50 533.50 +15.50 24,543 111,773 +1,055 Hover/Click
Total Volume and Open Interest 381,625 995,507 -884  
Ethanol(CBOT)
Apr21 210304 1.760 1.760 1.760 1.760 -0.054 1 42 -1  
May21 210304 1.750 1.750 1.731 1.731 -0.054 0 32 +0  
Jun21 210304 1.717 1.717 1.717 1.717 -0.054        
Jul21 210304 1.717 1.717 1.717 1.717 -0.054        
Aug21 210304 1.656 1.656 1.656 1.656 -0.054 0 5 +0  
Sep21 210304 1.656 1.656 1.656 1.656 -0.054        
Oct21 210304 1.643 1.643 1.643 1.643 -0.054        
Nov21 210304 1.643 1.643 1.643 1.643 -0.054        
Total Volume and Open Interest 6 82 -6  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210304 61.31 64.86 60.54 63.83 +2.55 24,312 48,101 -1,025 Hover/Click
May21 210304 61.12 64.62 60.39 63.62 +2.52 48,705 49,195 -45 Hover/Click
Jun21 210304 60.71 64.09 59.99 63.15 +2.46 48,990 68,576 -979 Hover/Click
Jul21 210304 59.84 63.43 59.47 62.52 +2.37 27,471 26,044 -74 Hover/Click
Aug21 210304 59.03 62.69 59.03 61.80 +2.25 15,825 19,406 +198 Hover/Click
Sep21 210304 58.68 61.93 58.57 61.07 +2.13 5,477 24,399 -266 Hover/Click
Oct21 210304 58.11 60.76 57.99 60.38 +2.01 2,272 12,305 +173 Hover/Click
Nov21 210304 58.76 60.55 58.31 59.77 +1.91 1,184 11,455 -111 Hover/Click
Dec21 210304 57.83 60.00 56.98 59.21 +1.81 18,233 87,263 -82 Hover/Click
Jan22 210304 57.30 58.69 57.30 58.69 +1.72 459 6,132 -64 Hover/Click
Feb22 210304 58.56 58.65 58.20 58.20 +1.63 363 4,852 +60 Hover/Click
Mar22 210304 57.76 57.76 57.76 57.76 +1.57 1,070 9,887 -128 Hover/Click
Apr22 210304 57.36 57.36 57.36 57.36 +1.50 159 4,276 +4 Hover/Click
May22 210304 56.98 56.98 56.98 56.98 +1.43 184 3,751 +111 Hover/Click
Jun22 210304 56.63 56.63 56.63 56.63 +1.36 4,035 24,903 -206 Hover/Click
Jul22 210304 56.27 56.27 56.27 56.27 +1.30 54 1,858 +0 Hover/Click
Total Volume and Open Interest 204,031 528,080 -2,069  
US Dollar Index(ICE) Weekly Monthly
Mar21 210304 91.025 91.695 90.985 91.645 +0.702 30,960 34,042 -1,209 Hover/Click
Jun21 210304 91.015 91.675 90.980 91.625 +0.698 1,758 3,227 +365 Hover/Click
Sep21 210304 91.110 91.600 91.050 91.600 +0.707 15 189 +8 Hover/Click
Total Volume and Open Interest 32,735 37,546 -836  
Australian Dollar(CME) Weekly Monthly
Mar21 210304 77.77 78.15 77.09 77.29 -0.65 118,247 143,496 -4,548 Hover/Click
Jun21 210304 77.81 78.17 77.12 77.32 -0.65 2,320 5,379 -276 Hover/Click
Sep21 210304 77.37 77.70 77.20 77.33 -0.65 52 430 +18 Hover/Click
Total Volume and Open Interest 120,782 149,904 -4,872  
British Pound(CME) Weekly Monthly
Mar21 210304 139.54 140.18 138.80 138.90 -0.67 72,922 160,714 -1,563 Hover/Click
Jun21 210304 139.50 140.20 138.85 138.94 -0.67 2,455 7,208 +942 Hover/Click
Sep21 210304 139.45 139.45 138.97 138.97 -0.67 1 348 +1 Hover/Click
Total Volume and Open Interest 75,596 169,363 -581  
Canadian Dollar(CME) Weekly Monthly
Mar21 210304 79.03 79.52 78.78 78.99 -0.15 62,552 156,412 -1,680 Hover/Click
Jun21 210304 79.02 79.51 78.80 79.00 -0.15 2,122 9,472 +763 Hover/Click
Sep21 210304 79.20 79.49 78.82 78.98 -0.16 123 1,222 +14 Hover/Click
Dec21 210304 79.00 79.24 78.92 78.97 -0.15 120 1,320 +117 Hover/Click
Total Volume and Open Interest 65,024 168,689 -752  
Japanese Yen(CME) Weekly Monthly
Mar21 210304 93.48 93.49 92.61 92.68 -0.81 75,157 183,437 +1,828 Hover/Click
Jun21 210304 93.56 93.57 92.72 92.77 -0.81 1,992 4,555 +589 Hover/Click
Sep21 210304 93.40 93.40 92.87 92.87 -0.80 36 222 +13 Hover/Click
Total Volume and Open Interest 77,352 189,270 +2,539  
Swiss Franc(CME) Weekly Monthly
Mar21 210304 108.76 108.85 107.58 107.63 -1.14 28,069 50,989 +281 Hover/Click
Jun21 210304 109.03 109.10 107.85 107.90 -1.14 924 1,594 +253 Hover/Click
Sep21 210304 109.00 109.00 108.16 108.16 -1.16 21 120 +9 Hover/Click
Total Volume and Open Interest 29,014 52,707 +543  
EuroFX(CME) Weekly Monthly
Mar21 210304 120.67 120.69 119.64 119.68 -1.01 213,958 655,290 -13,410 Hover/Click
Jun21 210304 120.87 120.88 119.89 119.92 -1.01 17,277 36,017 +9,234 Hover/Click
Sep21 210304 120.90 120.99 120.16 120.16 -1.00 99 2,889 -18 Hover/Click
Total Volume and Open Interest 231,807 698,229 -4,185  
Mexican Peso(CME) Weekly Monthly
Mar21 210304 477.13 481.25 471.75 473.63 -3.63 45,624 150,430 -936 Hover/Click
Jun21 210304 472.75 476.50 468.00 469.13 -3.63 308 8,954 +162 Hover/Click
Total Volume and Open Interest 45,932 159,755 -774  
Brazilian Real(CME) Weekly Monthly
Apr21 210304 176.40 180.05 175.70 176.20 +2.70 11,741 37,229 +1,786  
May21 210304 178.10 179.55 176.00 176.00 +2.70 175 172 +83  
Jun21 210304 177.50 179.60 175.70 175.80 +2.80 46 3,409 +4 Hover/Click
Jul21 210304 175.40 175.40 175.40 175.40 +2.80 20 10 +10  
Total Volume and Open Interest 11,982 40,820 +1,883  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210304 159~230 160~130 158~110 158~200 -1~140 5,277 8,165 -2,973 Hover/Click
Jun21 210304 158~050 158~310 156~240 157~030 -1~140 449,035 1,220,248 -5 Hover/Click
Sep21 210304 155~190 155~190 155~190 155~190 -1~140 0 3 +0 Hover/Click
Total Volume and Open Interest 454,312 1,228,416 -2,978  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210304 134~020 134~090 133~155 133~160 -0~205 19,829 93,145 -10,064 Hover/Click
Jun21 210304 132~300 133~060 132~085 132~125 -0~210 1,703,174 3,463,731 -19,205 Hover/Click
Sep21 210304 131~175 131~175 131~175 131~175 -0~210       Hover/Click
Total Volume and Open Interest 1,723,003 3,556,876 -29,269  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210304 124~200 124~244 124~130 124~144 -0~072 26,102 36,131 -8,441 Hover/Click
Jun21 210304 124~074 124~122 123~302 124~002 -0~082 954,527 3,464,783 -24,478 Hover/Click
Sep21 210304 123~142 123~142 123~142 123~142 -0~082       Hover/Click
Total Volume and Open Interest 980,629 3,500,914 -32,919  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210304 110~141 110~145 110~137 110~141 -0~002 18,370 57,277 -13,962 Hover/Click
Jun21 210304 110~130 110~135 110~123 110~127 -0~002 358,516 2,224,091 +35,330 Hover/Click
Sep21 210304 110~126 110~126 110~126 110~126 -0~002       Hover/Click
Total Volume and Open Interest 376,886 2,281,368 +21,368  
Eurodollars(CME) Weekly Monthly
Mar21 210304 99.815 99.827 99.815 99.823 +0.003 92,209 1,047,905 -4,088 Hover/Click
Jun21 210304 99.835 99.845 99.830 99.835 -0.005 74,710 1,089,961 +3,292 Hover/Click
Sep21 210304 99.820 99.830 99.815 99.820 -0.005 94,739 782,607 +2,281 Hover/Click
Dec21 210304 99.770 99.780 99.765 99.775 unch 98,204 912,886 -3,895 Hover/Click
Mar22 210304 99.800 99.810 99.790 99.800 -0.005 131,817 857,067 -9,887 Hover/Click
Jun22 210304 99.765 99.775 99.755 99.765 unch 164,645 759,342 +7,826 Hover/Click
Sep22 210304 99.695 99.715 99.690 99.700 -0.005 264,492 712,242 +20,448 Hover/Click
Dec22 210304 99.585 99.610 99.555 99.565 -0.020 326,559 682,145 +81,501 Hover/Click
Mar23 210304 99.510 99.535 99.460 99.465 -0.040 181,603 1,090,335 -14,915 Hover/Click
Jun23 210304 99.355 99.390 99.290 99.300 -0.055 196,759 682,036 +14,748 Hover/Click
Sep23 210304 99.120 99.160 99.055 99.065 -0.060 173,583 558,208 -9,541 Hover/Click
Dec23 210304 98.980 99.020 98.905 98.920 -0.065 184,003 608,342 -26,082 Hover/Click
Mar24 210304 98.845 98.895 98.765 98.785 -0.070 102,165 384,839 +3,835 Hover/Click
Jun24 210304 98.700 98.750 98.615 98.635 -0.075 83,920 251,013 +3,903 Hover/Click
Sep24 210304 98.565 98.615 98.480 98.500 -0.080 104,190 230,870 +10,462 Hover/Click
Dec24 210304 98.455 98.500 98.360 98.380 -0.085 68,133 192,435 +942 Hover/Click
Mar25 210304 98.360 98.410 98.260 98.285 -0.090 37,825 127,776 -222 Hover/Click
Jun25 210304 98.270 98.315 98.165 98.190 -0.095 43,299 119,552 -4,832 Hover/Click
Total Volume and Open Interest 2,532,471 11,453,608 +84,062  
Ultra T-Bond(CBOT)
Mar21 210304 188~12 189~03 186~26 187~11 -1~26 3,762 12,812 -1,938  
Jun21 210304 186~12 188~08 185~00 185~21 -1~26 209,078 1,132,524 +5,759  
Sep21 210304 184~05 184~05 184~05 184~05 -1~26        
Total Volume and Open Interest 212,840 1,145,336 +3,821  
Ultra 10-Yr T-Note(CBOT)
Mar21 210304 149~050 149~050 147~215 147~240 -1~035 3,259 8,322 -1,558  
Jun21 210304 147~000 147~160 145~275 146~035 -1~040 371,114 1,261,238 -4,473  
Sep21 210304 146~035 146~035 146~035 146~035 -1~040        
Total Volume and Open Interest 374,373 1,269,560 -6,031  
30 Day Federal Funds(CBOT)
Mar21 210304 99.933 99.933 99.930 99.930 unch 21,240 113,902 -11,182  
Apr21 210304 99.925 99.930 99.925 99.925 unch 17,994 157,652 -804  
May21 210304 99.915 99.920 99.915 99.915 unch 15,309 81,428 -531  
Jun21 210304 99.920 99.920 99.915 99.915 unch 4,371 86,234 +549  
Jul21 210304 99.920 99.920 99.915 99.915 unch 4,990 110,708 +1,214  
Aug21 210304 99.915 99.920 99.915 99.915 unch 1,006 64,652 +693  
Total Volume and Open Interest 86,879 985,434 -4,044  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210303 151.10 151.22 151.05 151.07 -0.07 1,886 13,659 +63 Hover/Click
Jun21 210303 150.87 150.94 150.87 150.89 -0.05 9 102 +2 Hover/Click
Sep21 210303 150.89 150.89 150.89 150.89 -0.05       Hover/Click
Total Volume and Open Interest 1,895 13,761 +65  
Euro-Buxl(EUREX)
Mar21 210304 208.70 210.48 208.42 209.82 +0.92 161,088 316,110 +20,341  
Jun21 210304 207.20 208.82 206.80 208.16 +0.92 92,152 180,925 +59,347  
Sep21 210304 206.78 206.78 206.78 206.78 +0.92 0 1 +0  
Total Volume and Open Interest 253,240 497,036 +79,688  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210304 173.79 174.50 173.71 174.27 +0.32 1,415,547 1,414,357 -67,272 Hover/Click
Jun21 210304 170.88 171.61 170.82 171.39 +0.32 699,863 760,890 +296,047 Hover/Click
Sep21 210304 173.97 173.97 173.97 173.97 +0.32 0 2 +0 Hover/Click
Total Volume and Open Interest 2,115,410 2,175,249 +228,775  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210304 134.47 134.67 134.46 134.60 +0.07 1,203,398 1,293,320 +60,166 Hover/Click
Jun21 210304 134.85 135.05 134.83 134.97 +0.06 749,334 622,939 +350,323 Hover/Click
Sep21 210304 136.60 136.60 136.60 136.60 +0.07       Hover/Click
Total Volume and Open Interest 1,952,732 1,916,259 +410,489  
Euro-Schatz(EUREX)
Mar21 210304 112.21 112.23 112.19 112.21 -0.01 900,538 1,608,217 +46,195  
Jun21 210304 112.09 112.11 112.07 112.09 -0.01 642,476 903,333 +407,736  
Sep21 210304 112.79 112.79 112.79 112.79 -0.01        
Total Volume and Open Interest 1,543,014 2,511,550 +453,931  
3-Mth Euribor(EUREX)
Mar21 210304 100.535 100.535 100.535 100.535 -0.005 0 772 +0  
Jun21 210304 100.535 100.535 100.535 100.535 -0.005 0 723 +0  
Sep21 210304 100.530 100.530 100.530 100.530 unch 0 991 +0  
Total Volume and Open Interest 0 3,649 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210304 129~12 129~27 129~09 129~22 +0~15 1,791 40,871 -146 Hover/Click
Jun21 210304 128~12 128~28 128~05 128~22 +0~15 341,508 543,719 +10,081 Hover/Click
Total Volume and Open Interest 344,176 584,635 +9,965  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210304 99.92 99.92 99.91 99.92 unch 80,717 647,239 +8,021 Hover/Click
Jun21 210304 99.92 99.93 99.92 99.93 unch 46,025 652,137 +2,789 Hover/Click
Sep21 210304 99.93 99.93 99.92 99.93 unch 44,134 460,492 +2,580 Hover/Click
Dec21 210304 99.90 99.91 99.89 99.90 unch 44,431 538,434 -7,070 Hover/Click
Mar22 210304 99.82 99.82 99.81 99.82 unch 73,205 547,637 -14,646 Hover/Click
Jun22 210304 99.78 99.79 99.76 99.78 unch 48,287 365,293 -8,827 Hover/Click
Total Volume and Open Interest 856,409 4,724,291 -19,968  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210304 100.535 100.540 100.530 100.535 -0.005 57,106 302,493 -4,202  
Jun21 210304 100.535 100.540 100.530 100.535 unch 71,719 364,190 -2,186  
Sep21 210304 100.525 100.530 100.520 100.530 unch 53,630 317,813 +2,787  
Total Volume and Open Interest 860,115 3,513,248 -28,739  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210304 99.97 99.97 99.95 99.96 -0.01 9,990 127,106 -353  
Jun21 210304 99.95 99.96 99.93 99.94 -0.02 30,245 143,762 +3,354  
Sep21 210304 99.92 99.92 99.89 99.90 -0.03 20,093 145,662 -2,905  
Dec21 210304 99.89 99.90 99.84 99.86 -0.04 19,742 151,311 -1,279  
Mar22 210304 99.86 99.86 99.79 99.81 -0.06 15,681 150,297 +4,574  
Jun22 210304 99.82 99.82 99.74 99.76 -0.07 11,219 88,809 -731  
Sep22 210304 99.77 99.77 99.66 99.69 -0.07 6,569 62,196 +1,017  
Dec22 210304 99.67 99.68 99.57 99.59 -0.09 5,871 49,222 +352  
Mar23 210304 99.51 99.52 99.48 99.50 -0.08 1,546 7,201 +1,433  
Jun23 210304 99.40 99.40 99.37 99.39 -0.09 20 1,689 +0  
Total Volume and Open Interest 120,986 928,904 +5,462  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210304 98.32 98.33 98.18 98.23 -0.10 248,630 1,427,877 +3,122  
Jun21 210304 98.27 98.27 98.14 98.19 -0.09 1,925 9,915 +18  
Total Volume and Open Interest 250,555 1,437,792 +3,140  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210304 99.71 99.71 99.64 99.67 -0.04 202,526 910,108 -11,254  
Jun21 210304 99.64 99.64 99.62 99.62 -0.04 2,935 5,477 +1,022  
Total Volume and Open Interest 205,461 915,585 -10,232  
Gold(CMX) Weekly Monthly
Apr21 210304 1708.4 1721.6 1687.6 1700.7 -15.1 235,964 341,428 -4,225 Hover/Click
Jun21 210304 1712.3 1724.1 1690.8 1703.7 -15.0 11,026 79,137 +2,617 Hover/Click
Aug21 210304 1712.2 1725.6 1693.0 1705.9 -15.1 3,861 21,332 +1,657 Hover/Click
Oct21 210304 1722.8 1727.6 1700.4 1708.0 -15.1 510 7,652 +50 Hover/Click
Dec21 210304 1718.3 1729.2 1697.6 1710.3 -15.2 859 11,861 -28 Hover/Click
Feb22 210304 1723.5 1724.8 1704.0 1712.7 -14.9 243 3,971 -140 Hover/Click
Apr22 210304 1714.3 1714.3 1714.3 1714.3 -14.9 4 47 -2 Hover/Click
Jun22 210304 1716.2 1716.2 1716.2 1716.2 -14.9 0 126 +0 Hover/Click
Aug22 210304 1717.7 1717.7 1717.7 1717.7 -14.9 0 4 +0 Hover/Click
Oct22 210304 1720.7 1720.7 1720.7 1720.7 -14.9       Hover/Click
Dec22 210304 1725.0 1733.9 1707.5 1722.8 -14.9 137 283 +16 Hover/Click
Total Volume and Open Interest 253,531 467,008 +111  
Silver(CMX) Weekly Monthly
Mar21 210304 2612.0 2633.0 2521.0 2543.4 -92.3 703 2,984 -888 Hover/Click
May21 210304 2617.5 2638.5 2508.0 2546.1 -92.6 82,138 127,928 -52 Hover/Click
Jul21 210304 2624.5 2639.5 2515.5 2549.5 -92.1 2,425 14,047 +384 Hover/Click
Sep21 210304 2625.5 2639.5 2523.5 2552.7 -92.4 698 4,572 -12 Hover/Click
Dec21 210304 2630.5 2647.0 2520.5 2557.6 -92.3 480 5,827 +131 Hover/Click
Mar22 210304 2557.5 2579.0 2557.5 2563.2 -92.3 6 587 +2 Hover/Click
May22 210304 2563.0 2568.2 2540.0 2568.2 -92.3 3 63 -1 Hover/Click
Total Volume and Open Interest 87,052 158,349 -264  
Platinum(NYMEX) Weekly Monthly
Apr21 210304 1168.9 1183.3 1120.0 1135.3 -46.5 16,773 58,459 -957 Hover/Click
Jul21 210304 1174.5 1187.3 1124.8 1139.9 -46.7 2,602 13,542 +1,491 Hover/Click
Oct21 210304 1175.9 1179.7 1127.2 1141.4 -48.1 111 567 +36 Hover/Click
Jan22 210304 1170.5 1180.4 1139.4 1145.5 -47.8 22 113 -6 Hover/Click
Total Volume and Open Interest 19,508 72,681 +497  
Palladium(NYMEX) Weekly Monthly
Mar21 210304 2339.10 2339.10 2339.10 2339.10 -11.80 0 131 +0 Hover/Click
Jun21 210304 2337.00 2373.00 2321.00 2342.80 -11.60 1,803 9,425 +183 Hover/Click
Sep21 210304 2336.50 2342.00 2336.50 2342.00 -11.80 32 55 -13 Hover/Click
Total Volume and Open Interest 1,835 9,611 +170  
Copper(CMX) Weekly Monthly
Mar21 210304 411.95 415.65 387.60 399.10 -16.20 1,078 5,242 -364 Hover/Click
May21 210304 410.65 415.05 384.90 397.85 -16.35 125,090 160,013 -191 Hover/Click
Jul21 210304 411.20 414.55 385.00 397.80 -16.25 8,378 33,557 +33 Hover/Click
Sep21 210304 408.45 413.15 385.45 397.50 -16.05 3,281 25,075 +495 Hover/Click
Dec21 210304 408.00 411.60 383.55 396.10 -15.85 1,540 16,576 +433 Hover/Click
Total Volume and Open Interest 140,249 251,989 +404  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210304 31259 31436 30512 30878 -358 207,247 85,193 +2,309 Hover/Click
Jun21 210304 31150 31307 30429 30770 -361 1,549 4,188 +1,048 Hover/Click
Sep21 210304 30900 30900 30488 30665 -375 0 11 +0 Hover/Click
Dec21 210304 30562 30562 30562 30562 -374 0 3 +0 Hover/Click
Total Volume and Open Interest 208,796 89,395 +3,357  
S & P 500(CME) Weekly Monthly
Mar21 210304 3803.50 3803.50 3765.50 3765.50 -51.25 1,975 31,279 +872 Hover/Click
Jun21 210304 3755.50 3755.50 3755.50 3755.50 -51.25 0 44 +0 Hover/Click
Sep21 210304 3745.25 3745.25 3745.25 3745.25 -51.75       Hover/Click
Dec21 210304 3732.00 3732.00 3732.00 3732.00 -51.00       Hover/Click
Total Volume and Open Interest 1,975 31,397 +872  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210304 3818.00 3842.25 3720.50 3765.50 -51.25 1,641,396 2,651,173 -1,952 Hover/Click
Jun21 210304 3803.25 3832.00 3710.50 3755.50 -51.25 25,077 114,981 +11,851 Hover/Click
Sep21 210304 3791.25 3819.50 3703.25 3745.25 -51.75 162 901 +5 Hover/Click
Dec21 210304 3732.00 3732.00 3732.00 3732.00 -51.00 0 138 +0 Hover/Click
Total Volume and Open Interest 1,666,635 2,767,213 +9,904  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210304 12682.00 12797.00 12306.50 12455.00 -226.75 563,138 236,083 +952 Hover/Click
Jun21 210304 12678.50 12786.75 12296.50 12445.00 -227.75 3,104 7,875 +956 Hover/Click
Sep21 210304 12615.00 12730.00 12300.00 12432.00 -231.00 9 54 +3 Hover/Click
Total Volume and Open Interest 566,251 244,016 +1,911  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210304 2509.90 2518.10 2413.90 2450.40 -55.50 10,552 49,618 -728 Hover/Click
Jun21 210304 2490.00 2493.50 2445.00 2445.80 -57.20 6 16 +1 Hover/Click
Sep21 210304 2461.60 2461.60 2461.60 2461.60 -57.90       Hover/Click
Total Volume and Open Interest 10,558 49,634 -727  
Volatility Index(CBOE)
Mar21 210304 26.20 29.18 25.19 27.52 +1.39 73,678 147,401 -15,555  
Apr21 210304 27.90 29.65 27.00 28.94 +1.04 52,966 134,890 +9,864  
May21 210304 28.60 29.88 27.92 29.45 +0.80 16,279 45,779 +2,814  
Jun21 210304 28.80 29.90 28.31 29.56 +0.61 6,396 23,199 +468  
Total Volume and Open Interest 158,999 386,338 -315  
S & P 600(CME)
Mar21 210304 1271.60 1271.60 1271.60 1271.60 -26.90        
Jun21 210304 1272.40 1272.40 1272.40 1272.40 -27.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210304 2205.40 2220.00 2106.30 2144.50 -61.30 182,382 561,433 -1,097 Hover/Click
Jun21 210304 2200.40 2215.00 2103.10 2140.00 -61.80 1,390 3,962 +726 Hover/Click
Sep21 210304 2135.60 2135.60 2135.60 2135.60 -64.00       Hover/Click
Total Volume and Open Interest 183,772 565,395 -371  
Nikkei 225(CME)
Mar21 210304 29335 29345 28715 28910 -365 7,728 15,503 -106  
Jun21 210304 29150 29155 28570 28755 -370 89 399 +20  
Total Volume and Open Interest 7,817 15,902 -86  
Nikkei 225(SGX) Weekly Monthly
Mar21 210303 29510 29645 29335 29570 +35 80,509 112,565 +994  
Jun21 210303 29330 29410 29165 29395 +80 224 7,605 +36  
Sep21 210303 29375 29375 29375 29375 +35 0 887 +0  
Total Volume and Open Interest 80,739 148,291 +1,036  
Nikkei 225 Mini(JPX)
Mar21 210304 29285 29300 28705 28980 -610 579,693 348,619 +408  
Jun21 210303 29300 29445 29140 29390 +110 84,656 20,795 -944  
Sep21 210303 29240 29365 29075 29320 +100 452 1,214 -93  
Total Volume and Open Interest 507,065 414,774 +8,101  
Nikkei 225(JPX)
Mar21 210304 29290 29300 28710 28980 -610 44,968 247,597 +347  
Jun21 210304 29090 29100 28510 28790 -600 1,912 34,866 +1,434  
Sep21 210304 28470 28710 28470 28710 -610 2 3,120 +2  
Total Volume and Open Interest 46,883 362,569 +1,513  
Nikkei 225(CME) Yen
Mar21 210304 29325 29340 28710 28900 -375 33,051 51,909 +506  
Jun21 210304 29035 29065 28530 28705 -375 85 393 +35  
Sep21 210304 28640 28640 28640 28640 -395        
Total Volume and Open Interest 33,136 52,302 +541  
Nikkei 225(CME) e-Mini Yen
Mar21 210304 28900 28900 28900 28900 -380        
Jun21 210304 28710 28710 28705 28710 -370        
Sep21 210304 28640 28640 28640 28640 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210304 5788.0 5847.5 5755.5 5828.5 +1.0 48,639 232,186 -7,137  
Apr21 210304 5790.0 5831.0 5748.0 5818.0 +1.0 1 3 +0  
May21 210304 5749.5 5749.5 5749.5 5749.5 +1.0        
Jun21 210304 5721.0 5721.0 5721.0 5721.0 +0.5 0 10 +0  
Sep21 210304 5698.5 5698.5 5698.5 5698.5 -1.0 0 3 +0  
Dec21 210304 5675.0 5675.0 5675.0 5675.0 -1.5 0 28,501 +0  
Total Volume and Open Interest 48,640 270,207 -7,137  
Hang Seng Index(HKFE) Weekly Monthly
Mar21 210304 29700 29719 28909 29078 -606 183,102 107,831 +437  
Apr21 210304 29630 29630 28877 29038 -608 845 1,309 +606  
Total Volume and Open Interest 184,480 116,301 +1,176  
DAX(EUREX) Weekly Monthly
Mar21 210304 13986.0 14093.0 13893.0 14050.0 -19.0 67,406 83,319 +2,769  
Jun21 210304 13993.0 14084.0 13913.0 14058.0 -19.0 173 1,807 +51  
Sep21 210304 14038.0 14038.0 14038.0 14038.0 -18.0 0 51 +0  
Total Volume and Open Interest 67,579 85,177 +2,820  
Mini-DAX(EUREX)
Mar21 210304 13994.0 14093.0 13897.0 14050.0 -19.0 56,877 21,743 +322  
Jun21 210304 13991.0 14095.0 13929.0 14058.0 -19.0 119 463 +12  
Sep21 210304 13970.0 14038.0 13960.0 14038.0 -18.0 2 37 +2  
Total Volume and Open Interest 56,998 22,243 +336  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210304 3685 3716 3655 3703 -7 815,150 3,285,963 -64,726  
Jun21 210304 3624 3656 3598 3644 -6 17,268 234,020 +11,994  
Sep21 210304 3630 3630 3630 3630 -8 0 349 +0  
Total Volume and Open Interest 832,418 3,569,709 -52,732  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210304 10620 10730 10581 10696 +40 36,148 185,951 -2,250  
Jun21 210304 10493 10550 10433 10531 +40 352 9,537 -29  
Sep21 210304 10501 10501 10501 10501 +39 100 195 +90  
Total Volume and Open Interest 36,600 195,683 -2,189  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210304 6613.50 6655.00 6549.50 6632.50 -6.00 96,754 655,349 -2,877  
Jun21 210304 6540.00 6596.00 6495.00 6576.00 -6.00 43 4,848 +9  
Sep21 210304 6498.00 6516.00 6498.00 6516.00 -6.00 9 274 +5  
Total Volume and Open Interest 96,807 660,489 -2,864  
SPI 200(SFE) Weekly Monthly
Mar21 210304 6779.0 6796.0 6701.0 6753.0 -26.0 65,731 271,127 +8,462  
Jun21 210304 6765.0 6765.0 6727.0 6727.0 -26.0 4 1,185 +0  
Sep21 210304 6656.0 6656.0 6656.0 6656.0 -26.0 0 4 +0  
Total Volume and Open Interest 65,735 272,410 +8,462  
FTSE MIB(ISE)
Mar21 210304 22855.00 23185.00 22740.00 23097.00 +54.00 18,461 63,823 +10  
Jun21 210304 22700.00 22905.00 22500.00 22822.00 +64.00 124 1,766 +10  
Sep21 210304 22670.00 22670.00 22670.00 22670.00 +62.00 1 16 +0  
Total Volume and Open Interest 18,586 65,605 +20  
KOSPI 200(KFE)
Mar21 210303 414.00 420.00 412.30 419.40 +4.40 358,478 236,915 -4,846  
Jun21 210303 413.45 419.30 411.65 418.85 +4.50 2,185 31,905 +421  
Sep21 210303 420.00 420.00 416.05 418.85 -1.15 1 1,566 +0  
Total Volume and Open Interest 360,732 304,955 -4,425  
GSCI(CME) Weekly Monthly
Mar21 210304 474.05 485.20 460.95 480.10 +4.80 9 5,676 +5  
Apr21 210304 479.85 481.15 479.85 480.05 +5.10 0 4 +0  
May21 210304 482.55 482.55 482.55 482.55 +10.10        
Total Volume and Open Interest 9 5,680 +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.

Copyright © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521