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 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220301 1648.25 1709.00 1648.25 1705.50 +61.25 26,189 6,817 -14,044 Hover/Click
May22 220301 1641.50 1697.50 1641.50 1690.00 +53.25 173,833 302,314 -5,519 Hover/Click
Jul22 220301 1621.25 1672.25 1621.00 1662.75 +46.25 66,219 165,569 -679 Hover/Click
Aug22 220301 1579.75 1625.75 1579.75 1616.00 +43.00 3,900 19,042 +16 Hover/Click
Sep22 220301 1498.00 1539.25 1495.00 1530.50 +43.50 2,070 11,163 -81 Hover/Click
Nov22 220301 1439.00 1485.00 1439.00 1477.00 +41.25 45,743 167,973 +951 Hover/Click
Jan23 220301 1435.25 1483.25 1435.25 1473.50 +39.75 4,206 18,137 -313 Hover/Click
Mar23 220301 1417.50 1456.50 1417.50 1449.25 +39.25 2,935 40,086 +67 Hover/Click
May23 220301 1416.50 1447.00 1416.50 1441.25 +39.25 1,903 14,205 -79 Hover/Click
Jul23 220301 1432.50 1440.75 1423.50 1438.25 +39.50 1,672 5,863 -234 Hover/Click
Aug23 220301 1414.50 1414.50 1414.50 1414.50 +39.50 37 85 +8 Hover/Click
Sep23 220301 1366.25 1366.25 1366.25 1366.25 +39.50 5 339 +0 Hover/Click
Nov23 220301 1305.25 1344.25 1302.25 1343.75 +38.50 1,070 12,079 +154 Hover/Click
Jan24 220301 1344.75 1344.75 1344.75 1344.75 +38.50 0 85 +0 Hover/Click
Total Volume and Open Interest 329,807 764,050 -19,755  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220301 457.90 465.90 457.20 463.70 +8.80 18,031 3,805 -8,077 Hover/Click
May22 220301 448.00 458.60 448.00 454.30 +8.00 63,280 201,336 -2,837 Hover/Click
Jul22 220301 444.10 454.60 444.10 450.10 +7.60 19,556 94,117 -439 Hover/Click
Aug22 220301 433.20 442.70 432.80 437.80 +7.50 2,130 14,163 -86 Hover/Click
Sep22 220301 418.90 429.00 418.90 424.30 +7.90 1,008 10,822 -41 Hover/Click
Oct22 220301 405.60 416.40 405.60 411.60 +8.20 955 14,259 +2 Hover/Click
Dec22 220301 403.90 416.30 403.90 410.10 +8.00 8,456 43,148 -547 Hover/Click
Jan23 220301 399.90 410.20 399.90 405.40 +7.70 719 3,863 +22 Hover/Click
Mar23 220301 392.90 400.00 390.00 394.70 +7.80 683 4,804 -27 Hover/Click
May23 220301 392.30 393.40 384.00 389.70 +8.60 199 2,107 +14 Hover/Click
Total Volume and Open Interest 115,402 397,460 -11,998  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220301 73.72 76.90 73.72 76.80 +3.91 14,632 2,572 -9,997 Hover/Click
May22 220301 72.80 76.48 72.70 76.21 +3.69 88,680 158,467 -4,581 Hover/Click
Jul22 220301 71.00 74.32 71.00 74.24 +3.45 25,804 86,006 -2,856 Hover/Click
Aug22 220301 68.83 71.66 68.69 71.63 +3.31 6,697 27,616 -443 Hover/Click
Sep22 220301 67.14 69.69 67.14 69.61 +3.23 3,687 14,160 -329 Hover/Click
Oct22 220301 65.48 68.28 65.48 68.15 +3.23 2,748 16,809 -533 Hover/Click
Dec22 220301 64.94 67.84 64.85 67.61 +3.15 6,909 53,482 +654 Hover/Click
Jan23 220301 64.74 67.40 64.61 67.20 +3.02 565 2,602 -28 Hover/Click
Mar23 220301 65.10 66.71 65.10 66.54 +2.84 595 3,854 +2 Hover/Click
May23 220301 65.14 66.06 65.14 65.97 +2.63 354 2,266 +105 Hover/Click
Total Volume and Open Interest 151,432 374,561 -17,860  
Canola(WCE) Weekly Monthly
Mar22 220301 1096.9 1096.9 1096.9 1096.9 +63.9 733 2,624 -287 Hover/Click
May22 220301 1033.0 1084.9 1033.0 1079.9 +47.2 19,110 70,806 -518 Hover/Click
Jul22 220301 1011.3 1054.2 1011.3 1049.6 +39.8 7,879 34,395 +947 Hover/Click
Nov22 220301 871.9 899.1 871.9 891.2 +14.8 3,940 39,255 -151 Hover/Click
Jan23 220301 881.8 899.9 881.8 891.3 +14.1 1,065 5,409 +724 Hover/Click
Total Volume and Open Interest 32,771 152,692 +715  
Corn(CBOT) Weekly Monthly
Mar22 220301 699.75 744.25 699.75 739.75 +42.25 94,802 18,641 -41,781 Hover/Click
May22 220301 694.25 725.75 692.75 725.75 +35.00 268,508 678,503 -10,224 Hover/Click
Jul22 220301 678.50 712.00 677.25 707.75 +30.75 98,804 298,252 -3,932 Hover/Click
Sep22 220301 620.00 645.75 620.00 644.25 +22.00 23,768 111,517 -1,103 Hover/Click
Dec22 220301 605.50 630.00 604.25 624.75 +17.50 68,194 286,238 -1,850 Hover/Click
Mar23 220301 611.00 633.50 609.75 628.00 +15.75 8,061 27,843 +1,027 Hover/Click
May23 220301 612.75 635.50 612.50 630.75 +15.75 2,784 4,657 +567 Hover/Click
Jul23 220301 614.00 635.75 613.25 631.25 +15.75 1,963 13,845 +46 Hover/Click
Sep23 220301 575.75 585.25 569.50 584.25 +14.25 198 957 +5 Hover/Click
Dec23 220301 558.00 574.00 557.00 573.25 +14.00 1,508 26,439 +28 Hover/Click
Total Volume and Open Interest 568,730 1,469,111 -57,208  
Wheat(CBOT) Weekly Monthly
Mar22 220301 951.00 1004.50 951.00 1001.75 +73.75 8,868 1,008 -4,642 Hover/Click
May22 220301 934.50 984.00 932.25 984.00 +50.00 108,712 164,696 -4,697 Hover/Click
Jul22 220301 917.00 967.00 915.00 967.00 +50.00 48,090 91,396 -1,593 Hover/Click
Sep22 220301 903.00 953.75 903.00 948.75 +44.00 22,230 35,130 +610 Hover/Click
Dec22 220301 900.00 941.00 898.00 932.50 +33.00 22,196 56,874 +359 Hover/Click
Mar23 220301 890.00 926.50 888.75 907.25 +17.50 2,040 9,108 +319 Hover/Click
Total Volume and Open Interest 214,162 367,968 -9,744  
Wheat(KCBT) Weekly Monthly
Mar22 220301 983.50 1019.50 983.50 1012.00 +57.75 5,311 952 -2,969 Hover/Click
May22 220301 953.00 1003.00 951.25 1003.00 +50.00 34,014 101,772 +1,240 Hover/Click
Jul22 220301 940.00 990.75 938.50 990.75 +50.00 16,157 56,719 -296 Hover/Click
Sep22 220301 932.00 982.75 930.00 982.75 +50.00 6,130 19,603 +210 Hover/Click
Dec22 220301 928.25 978.50 927.75 978.50 +50.00 6,181 22,862 -364 Hover/Click
Mar23 220301 949.50 964.25 940.00 962.75 +47.75 738 1,753 +146 Hover/Click
May23 220301 899.50 908.25 880.00 908.25 +29.00 416 958 -29 Hover/Click
Total Volume and Open Interest 69,091 207,833 -2,057  
Wheat(MGE) Weekly Monthly
Mar22 220301 979.25 1054.00 979.25 1054.00 +65.00 2,480 1,024 -1,639 Hover/Click
May22 220301 991.00 1054.00 986.50 1053.75 +59.75 8,845 38,843 +410 Hover/Click
Jul22 220301 983.00 1046.00 979.50 1045.50 +58.75 3,228 13,288 +476 Hover/Click
Sep22 220301 954.50 1011.75 951.25 1010.50 +54.25 1,825 12,556 +160 Hover/Click
Dec22 220301 956.00 1010.00 956.00 1009.00 +52.50 751 3,861 -32 Hover/Click
Mar23 220301 959.00 1003.25 959.00 1003.25 +50.75 27 57 +21 Hover/Click
Total Volume and Open Interest 17,161 69,685 -604  
Oats(CBOT) Weekly Monthly
Mar22 220301 700.00 738.50 699.75 731.00 +35.25 69 65 -40 Hover/Click
May22 220301 645.25 681.00 638.00 676.25 +35.25 545 2,155 -110 Hover/Click
Jul22 220301 583.00 608.50 580.00 603.50 +34.00 93 419 -2 Hover/Click
Sep22 220301 506.00 513.00 505.50 505.50 +16.25 71 315 -3 Hover/Click
Total Volume and Open Interest 826 3,259 -137  
Rough Rice(CBOT) Weekly Monthly
Mar22 220301 15.40 15.91 15.40 15.86 +0.49 409 465 -176 Hover/Click
May22 220301 15.62 16.24 15.62 16.18 +0.50 652 7,254 +206 Hover/Click
Jul22 220301 15.86 16.40 15.86 16.36 +0.49 48 344 +42 Hover/Click
Sep22 220301 15.16 15.50 15.16 15.38 +0.21 12 764 +8 Hover/Click
Total Volume and Open Interest 1,121 8,827 +80  
Live Cattle(CME) Weekly Monthly
Apr22 220301 141.435 142.350 140.450 140.535 -0.900 37,195 138,840 -4,674 Hover/Click
Jun22 220301 137.700 138.650 136.935 137.050 -0.650 20,570 100,713 +1,789 Hover/Click
Aug22 220301 137.150 138.150 137.000 137.080 -0.070 13,942 65,133 -70 Hover/Click
Oct22 220301 142.650 143.880 142.600 143.050 +0.350 8,360 31,694 +573 Hover/Click
Dec22 220301 147.380 148.435 147.185 147.600 +0.165 2,230 14,776 -190 Hover/Click
Feb23 220301 150.580 151.285 150.285 150.630 +0.050 566 4,161 +1 Hover/Click
Total Volume and Open Interest 83,651 358,886 -2,860  
Feeder Cattle(CME) Weekly Monthly
Mar22 220301 156.100 157.880 156.000 156.285 -1.450 3,163 6,847 -576 Hover/Click
Apr22 220301 160.000 161.950 159.150 159.800 -2.200 6,314 14,935 +193 Hover/Click
May22 220301 165.935 167.685 164.830 165.250 -2.550 3,315 10,945 +217 Hover/Click
Aug22 220301 178.500 179.600 177.600 178.080 -2.000 1,865 9,008 +18 Hover/Click
Sep22 220301 181.050 181.500 180.035 180.630 -1.620 465 2,288 +1 Hover/Click
Oct22 220301 182.685 183.000 181.350 182.200 -1.380 230 1,411 +5 Hover/Click
Nov22 220301 182.750 183.380 182.000 182.735 -1.215 119 736 +8 Hover/Click
Total Volume and Open Interest 15,491 46,339 -128  
Lean Hogs(CME) Weekly Monthly
Apr22 220301 103.650 106.750 103.030 106.200 +2.700 20,689 102,752 -2,184 Hover/Click
May22 220301 107.650 111.430 107.450 110.880 +3.230 126 2,365 +25  
Jun22 220301 113.600 117.380 113.500 116.780 +3.350 12,216 59,614 +1,004 Hover/Click
Jul22 220301 113.030 116.730 112.980 116.030 +3.050 4,355 22,699 +278 Hover/Click
Aug22 220301 111.800 115.330 111.400 114.600 +3.120 5,211 33,568 +737 Hover/Click
Oct22 220301 92.180 95.880 92.180 95.380 +3.050 2,452 30,657 +306 Hover/Click
Dec22 220301 83.050 86.380 83.050 86.000 +2.950 887 16,936 +64 Hover/Click
Feb23 220301 85.500 88.500 85.500 88.030 +2.830 196 5,490 +2 Hover/Click
Total Volume and Open Interest 46,265 276,403 +244  
Class III Milk(CME) Weekly Monthly
Feb22 220301 20.92 20.92 20.92 20.92 unch 43 4,242 +19 Hover/Click
Mar22 220301 22.21 22.37 22.12 22.26 +0.21 486 5,217 -36 Hover/Click
Apr22 220301 22.92 23.30 22.92 23.17 +0.42 389 4,902 +75 Hover/Click
May22 220301 22.88 23.23 22.88 23.07 +0.54 248 3,497 +67 Hover/Click
Jun22 220301 22.59 22.92 22.57 22.91 +0.56 50 3,052 +21 Hover/Click
Jul22 220301 22.32 22.70 22.32 22.70 +0.40 53 2,445 +27 Hover/Click
Aug22 220301 22.35 22.55 22.31 22.54 +0.29 29 2,263 +23 Hover/Click
Sep22 220301 22.10 22.36 22.10 22.36 +0.31 18 2,091 +9 Hover/Click
Oct22 220301 21.87 22.05 21.86 22.03 +0.33 41 1,542 +26 Hover/Click
Nov22 220301 21.40 21.65 21.37 21.60 +0.39 96 1,373 +33 Hover/Click
Dec22 220301 20.88 21.05 20.88 21.01 +0.29 99 1,443 +12 Hover/Click
Jan23 220301 20.30 20.45 20.30 20.30 +0.10 15 506 +6 Hover/Click
Feb23 220301 19.95 20.02 19.95 20.02 +0.22 1 311 +0 Hover/Click
Total Volume and Open Interest 1,568 33,541 +282  
Cocoa(ICE) Weekly Monthly
Mar22 220301 2491 2491 2483 2483 -8 2 132 -293 Hover/Click
May22 220301 2520 2547 2471 2521 -8 14,362 93,733 -1,654 Hover/Click
Jul22 220301 2551 2569 2502 2547 -8 6,580 55,536 +1,157 Hover/Click
Sep22 220301 2561 2580 2517 2560 -8 3,584 30,968 -500 Hover/Click
Dec22 220301 2557 2577 2517 2561 -3 2,568 36,723 +234 Hover/Click
Mar23 220301 2544 2559 2503 2546 +1 2,040 28,212 -208 Hover/Click
May23 220301 2530 2549 2495 2537 +3 1,196 9,217 +1,085 Hover/Click
Total Volume and Open Interest 30,399 258,102 -160  
Coffee "C"(ICE) Weekly Monthly
Mar22 220301 236.95 237.25 236.00 237.25 +3.00 25 1,312 -2 Hover/Click
May22 220301 235.00 239.15 234.50 236.00 +3.10 16,499 127,717 -1,389 Hover/Click
Jul22 220301 234.00 237.70 233.05 234.50 +2.95 7,337 42,640 -269 Hover/Click
Sep22 220301 232.85 236.10 231.85 233.15 +3.10 6,157 34,017 -607 Hover/Click
Dec22 220301 230.05 233.90 229.80 231.15 +3.25 2,887 27,314 +920 Hover/Click
Mar23 220301 227.75 230.90 227.75 228.85 +3.15 1,406 9,853 -14 Hover/Click
Total Volume and Open Interest 34,987 256,022 -1,259  
Orange Juice(ICE) Weekly Monthly
Mar22 220301 151.00 151.00 148.90 150.20 +4.25 476 615 -263 Hover/Click
May22 220301 142.65 143.65 137.00 142.25 +0.30 1,015 9,674 +74 Hover/Click
Jul22 220301 142.50 142.50 137.00 140.70 -0.80 69 1,262 +42 Hover/Click
Sep22 220301 142.85 142.85 139.70 141.30 +0.10 15 263 +4 Hover/Click
Nov22 220301 143.65 143.65 140.50 141.00 -1.40 7 62 +4 Hover/Click
Jan23 220301 143.75 143.75 141.00 141.55 -1.70 17 25 +0 Hover/Click
Total Volume and Open Interest 1,600 11,902 -139  
Sugar #11(ICE) Weekly Monthly
May22 220301 17.72 18.43 17.70 18.34 +0.64 62,836 336,236 -3,154 Hover/Click
Jul22 220301 17.55 18.19 17.52 18.12 +0.61 17,469 161,694 +1,588 Hover/Click
Oct22 220301 17.63 18.24 17.61 18.17 +0.57 9,185 130,408 +1,461 Hover/Click
Mar23 220301 17.93 18.50 17.92 18.43 +0.52 3,729 76,920 +409 Hover/Click
May23 220301 17.35 17.82 17.33 17.78 +0.45 1,677 35,492 +99 Hover/Click
Jul23 220301 16.94 17.35 16.94 17.32 +0.39 884 31,680 +516 Hover/Click
Oct23 220301 16.68 17.07 16.68 17.04 +0.36 518 24,332 +282 Hover/Click
Mar24 220301 16.85 17.12 16.85 17.09 +0.35 49 8,352 +17 Hover/Click
Total Volume and Open Interest 121,899 845,535 -5,261  
London Cocoa(LCE) Weekly Monthly
Mar22 220301 1663 1663 1623 1648 +6 2,804 29,155 -874 Hover/Click
May22 220301 1699 1699 1664 1683 -7 5,790 50,443 +523 Hover/Click
Jul22 220301 1730 1730 1697 1712 -10 2,345 40,690 -97 Hover/Click
Sep22 220301 1733 1736 1702 1716 -12 2,532 45,059 -169 Hover/Click
Dec22 220301 1735 1738 1707 1720 -8 6,205 61,053 -296 Hover/Click
Mar23 220301 1728 1737 1705 1718 -5 728 36,368 +34 Hover/Click
May23 220301 1725 1738 1707 1719 -4 266 9,970 +123 Hover/Click
Total Volume and Open Interest 20,738 284,631 -735  
London Sugar(LCE) Weekly Monthly
May22 220301 499.20 510.00 497.30 509.30 +13.30 5,078 34,312 +159 Hover/Click
Aug22 220301 485.60 497.00 485.00 496.40 +13.10 3,081 12,336 -227 Hover/Click
Oct22 220301 478.80 489.00 477.60 488.60 +12.00 1,030 9,866 +254 Hover/Click
Dec22 220301 480.00 487.80 478.30 487.50 +9.40 205 3,127 -9 Hover/Click
Mar23 220301 479.40 486.00 479.40 485.80 +7.80 149 2,711 +144 Hover/Click
Total Volume and Open Interest 9,612 63,910 +343  
Cotton(ICE) Weekly Monthly
Mar22 220301 121.62 128.00 121.62 126.35 +3.78 7 121 -3 Hover/Click
May22 220301 119.00 123.31 118.07 122.75 +3.63 21,492 109,624 -1,268 Hover/Click
Jul22 220301 115.82 119.71 114.82 119.22 +3.40 8,615 57,964 -266 Hover/Click
Oct22 220301 107.43 107.43 107.43 107.43 +3.02 1 43 +0 Hover/Click
Dec22 220301 100.00 103.05 99.50 103.03 +2.67 2,714 52,229 +16 Hover/Click
Mar23 220301 96.54 99.00 96.25 99.00 +1.91 604 6,784 +181 Hover/Click
Total Volume and Open Interest 33,625 237,316 -1,287  
Lumber(CME) Weekly Monthly
Mar22 220301 1349.0 1379.5 1349.0 1373.0 +36.3 215 669 -89  
May22 220301 1195.9 1223.7 1195.9 1223.7 +30.0 251 1,480 +38  
Jul22 220301 1065.5 1084.2 1059.0 1084.2 +30.0 21 463 +5  
Sep22 220301 974.8 987.0 974.8 987.0 +30.0 2 140 -1  
Nov22 220301 901.7 901.7 901.7 901.7 +30.0 2 61 +0  
Jan23 220301 901.7 901.7 901.7 901.7 +30.0        
Mar23 220301 891.7 891.7 891.7 891.7 +30.0        
Total Volume and Open Interest 491 2,813 -47  
Crude Oil(NYM) Weekly Monthly
Apr22 220301 96.09 106.78 95.32 103.41 +7.69 523,793 333,039 -9,050 Hover/Click
May22 220301 93.88 103.06 93.21 100.21 +6.71 160,460 232,659 +4,124 Hover/Click
Jun22 220301 91.23 98.68 90.74 96.24 +5.26 133,575 213,378 +3,704 Hover/Click
Jul22 220301 88.82 94.65 88.56 92.64 +3.92 43,995 96,563 +113 Hover/Click
Aug22 220301 86.97 91.52 86.76 89.54 +2.76 29,780 76,518 +193 Hover/Click
Sep22 220301 85.60 89.25 85.32 87.34 +2.09 34,958 101,672 -535 Hover/Click
Oct22 220301 84.28 87.65 84.18 85.89 +1.81 8,507 64,960 +151 Hover/Click
Nov22 220301 83.56 86.46 83.52 84.71 +1.60 9,272 54,148 +55 Hover/Click
Dec22 220301 82.35 85.44 82.20 83.68 +1.44 76,364 260,751 +3,951 Hover/Click
Jan23 220301 81.44 84.17 81.39 82.68 +1.31 7,717 48,077 +1,078 Hover/Click
Feb23 220301 81.88 83.32 81.34 81.77 +1.23 4,003 38,267 +20 Hover/Click
Mar23 220301 79.91 82.40 79.91 80.93 +1.19 10,299 45,102 +1,259 Hover/Click
Apr23 220301 80.70 81.40 80.17 80.17 +1.12 3,152 26,044 +90 Hover/Click
May23 220301 80.28 80.38 79.48 79.48 +1.09 4,373 28,986 +912 Hover/Click
Jun23 220301 78.26 80.24 78.26 78.88 +1.11 21,513 104,979 +365 Hover/Click
Jul23 220301 77.80 79.21 77.80 78.28 +1.13 2,181 20,925 +780 Hover/Click
Total Volume and Open Interest 1,133,019 2,091,498 +11,230  
e-miNY Crude Oil(NYM)
Apr22 220301 96.075 106.775 95.325 103.400 +7.675 36,449 2,981 +42  
May22 220301 93.650 102.975 93.625 100.200 +6.700 1,096 385 +50  
Jun22 220301 91.000 98.600 91.000 96.250 +5.275 124 400 -1  
Jul22 220301 91.800 94.400 91.800 92.650 +3.925 26 63 -1  
Aug22 220301 87.675 90.800 87.675 89.550 +2.775 15 16 +0  
Sep22 220301 86.900 88.750 86.900 87.350 +2.100 5 19 +4  
Oct22 220301 85.600 87.200 85.525 85.900 +1.825 2 20 +0  
Nov22 220301 85.150 85.900 84.700 84.700 +1.600 4 12 -1  
Dec22 220301 82.850 85.125 82.850 83.675 +1.425 15 264 +2  
Jan23 220301 82.675 82.675 82.675 82.675 +1.300 1 12 +0  
Total Volume and Open Interest 37,751 4,252 +98  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220301 293.10 322.33 292.99 315.11 +21.98 82,627 84,656 +54 Hover/Click
May22 220301 285.33 310.68 284.50 303.81 +19.15 44,355 42,287 +278 Hover/Click
Jun22 220301 278.58 299.81 278.38 293.66 +15.89 29,692 40,727 +105 Hover/Click
Jul22 220301 274.21 290.89 274.06 285.74 +12.81 10,644 22,500 -89 Hover/Click
Aug22 220301 270.87 284.09 270.80 279.95 +10.22 6,766 13,682 +435 Hover/Click
Sep22 220301 270.99 281.40 270.95 277.17 +8.86 5,918 21,252 +517 Hover/Click
Oct22 220301 268.59 278.99 268.59 274.93 +8.10 2,241 9,634 -37 Hover/Click
Nov22 220301 272.92 276.29 271.44 272.50 +7.40 2,080 9,549 +172 Hover/Click
Dec22 220301 264.62 274.27 264.15 270.16 +6.90 4,765 25,505 -41 Hover/Click
Jan23 220301 267.79 272.00 267.63 267.85 +6.45 1,377 7,264 -3 Hover/Click
Feb23 220301 265.34 269.00 265.34 265.50 +6.17 577 2,364 +236 Hover/Click
Mar23 220301 264.50 264.50 262.88 262.88 +5.85 438 3,247 +177 Hover/Click
Apr23 220301 261.52 261.52 259.85 259.85 +5.49 360 2,083 +160 Hover/Click
May23 220301 258.82 258.82 257.32 257.32 +5.15 29 451 +3 Hover/Click
Total Volume and Open Interest 219,826 306,159 -11,341  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220301 294.55 316.10 294.32 308.87 +15.62 69,723 133,568 +2,440 Hover/Click
May22 220301 292.15 313.09 292.06 306.21 +15.32 30,499 62,065 +1,680 Hover/Click
Jun22 220301 287.00 306.05 287.00 299.82 +13.88 21,754 45,193 +759 Hover/Click
Jul22 220301 281.91 297.31 281.91 292.19 +12.22 10,220 29,754 -35 Hover/Click
Aug22 220301 274.48 288.18 274.48 283.99 +10.47 5,055 14,636 -144 Hover/Click
Sep22 220301 269.66 279.45 269.64 275.68 +8.86 5,632 24,923 -149 Hover/Click
Oct22 220301 257.55 261.30 256.68 257.73 +7.94 1,854 8,189 +20 Hover/Click
Nov22 220301 246.39 255.02 246.31 250.86 +7.24 1,437 9,750 -244 Hover/Click
Dec22 220301 240.80 250.04 240.80 245.64 +6.64 2,720 26,407 +44 Hover/Click
Jan23 220301 243.25 247.10 241.42 242.55 +6.13 562 4,712 +37 Hover/Click
Total Volume and Open Interest 174,887 372,797 -5,823  
e-miNY RBOB Gasoline(NYM)
Apr22 220301 308.87 308.90 308.87 308.87 +15.62 0 1 +0  
May22 220301 306.21 306.21 306.21 306.21 +15.32        
Jun22 220301 299.82 299.82 299.82 299.82 +13.88        
Jul22 220301 292.19 292.19 292.19 292.19 +12.22        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220301 4.408 4.627 4.340 4.573 +0.171 114,859 145,315 -3,356 Hover/Click
May22 220301 4.425 4.649 4.361 4.598 +0.178 48,170 186,084 +1,473 Hover/Click
Jun22 220301 4.455 4.690 4.408 4.640 +0.179 18,322 72,230 -533 Hover/Click
Jul22 220301 4.512 4.738 4.457 4.691 +0.180 16,555 85,242 +49 Hover/Click
Aug22 220301 4.521 4.744 4.490 4.698 +0.179 10,169 44,316 -344 Hover/Click
Sep22 220301 4.498 4.728 4.457 4.679 +0.176 9,122 70,642 +734 Hover/Click
Oct22 220301 4.534 4.749 4.478 4.701 +0.173 18,030 83,649 -7 Hover/Click
Nov22 220301 4.639 4.829 4.563 4.782 +0.171 7,326 45,711 +1,744 Hover/Click
Dec22 220301 4.781 4.980 4.717 4.931 +0.164 3,856 41,973 +74 Hover/Click
Jan23 220301 4.890 5.075 4.818 5.030 +0.165 8,938 61,610 +733 Hover/Click
Feb23 220301 4.715 4.878 4.639 4.837 +0.152 3,672 22,411 -332 Hover/Click
Mar23 220301 4.250 4.440 4.240 4.408 +0.138 6,085 42,913 -298 Hover/Click
Apr23 220301 3.376 3.470 3.370 3.458 +0.072 6,850 35,103 +803 Hover/Click
May23 220301 3.321 3.385 3.308 3.375 +0.057 3,156 22,754 +731 Hover/Click
Jun23 220301 3.377 3.420 3.356 3.414 +0.053 1,176 12,569 -310 Hover/Click
Jul23 220301 3.420 3.465 3.406 3.459 +0.049 1,127 10,491 +142 Hover/Click
Total Volume and Open Interest 283,749 1,112,086 +969  
Brent Crude Oil(ICE) Weekly Monthly
May22 220301 98.43 107.67 98.30 104.97 +7.00 424,065 473,353 +2,120 Hover/Click
Jun22 220301 95.48 103.50 95.45 101.13 +6.03 257,048 327,867 -1,352 Hover/Click
Jul22 220301 93.26 100.00 93.25 97.97 +5.07 87,081 167,596 +1,601 Hover/Click
Aug22 220301 91.53 96.96 91.52 95.21 +4.06 44,665 78,771 -1,348 Hover/Click
Sep22 220301 90.08 94.50 90.05 92.86 +3.12 38,687 126,179 -1,006 Hover/Click
Oct22 220301 89.01 92.87 88.95 91.21 +2.58 22,660 59,114 +1,209 Hover/Click
Nov22 220301 88.07 91.61 88.07 90.05 +2.35 18,890 60,750 -1,199 Hover/Click
Dec22 220301 87.19 90.65 87.17 89.00 +2.15 109,993 207,054 -2,912 Hover/Click
Jan23 220301 86.56 89.30 86.55 88.02 +2.00 5,029 33,703 -97 Hover/Click
Feb23 220301 87.75 87.78 87.00 87.08 +1.87 3,217 42,675 +195 Hover/Click
Mar23 220301 86.14 87.03 85.98 86.27 +1.80 8,451 26,623 +406 Hover/Click
Apr23 220301 85.95 85.95 85.58 85.58 +1.77 1,315 15,624 +126 Hover/Click
May23 220301 85.00 85.15 84.78 84.88 +1.74 749 17,908 +30 Hover/Click
Jun23 220301 82.82 85.35 82.82 84.18 +1.68 17,892 100,668 -118 Hover/Click
Total Volume and Open Interest 1,165,952 2,130,444 -43,694  
Gas Oil(ICE) Weekly Monthly
Mar22 220301 891.75 984.25 891.75 962.00 +80.75 47,099 84,184 -7,068 Hover/Click
Apr22 220301 866.75 952.75 866.75 930.25 +75.50 101,437 129,595 -1,607 Hover/Click
May22 220301 840.00 916.50 839.25 897.25 +67.25 60,312 92,900 +54 Hover/Click
Jun22 220301 816.50 883.00 816.50 867.50 +56.50 50,431 85,553 -2,281 Hover/Click
Jul22 220301 798.75 855.50 798.75 843.25 +47.75 14,271 39,913 +1,014 Hover/Click
Aug22 220301 786.00 833.75 786.00 823.75 +39.25 8,791 27,206 -378 Hover/Click
Sep22 220301 784.00 819.75 784.00 811.50 +33.50 7,953 29,926 -967 Hover/Click
Oct22 220301 784.50 810.75 784.50 803.25 +29.50 4,751 23,826 -357 Hover/Click
Nov22 220301 770.00 798.25 770.00 791.25 +24.50 3,220 15,661 +467 Hover/Click
Dec22 220301 761.25 790.50 761.25 780.25 +20.75 15,327 78,453 +695 Hover/Click
Total Volume and Open Interest 319,979 676,125 -10,402  
Ethanol(CBOT)
Mar22 220301 2.160 2.160 2.160 2.160 unch        
Apr22 220301 2.160 2.160 2.160 2.160 unch        
May22 220301 2.160 2.160 2.160 2.160 unch        
Jun22 220301 2.160 2.160 2.160 2.160 unch        
Jul22 220301 2.160 2.160 2.160 2.160 unch        
Aug22 220301 2.160 2.160 2.160 2.160 unch        
Sep22 220301 2.160 2.160 2.160 2.160 unch        
Oct22 220301 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220301 96.16 106.75 96.15 103.41 +7.69 36,571 60,329 -3,372 Hover/Click
May22 220301 93.99 103.02 93.91 100.21 +6.71 53,077 56,515 +890 Hover/Click
Jun22 220301 91.92 98.48 91.68 96.24 +5.26 56,179 84,169 -1,017 Hover/Click
Jul22 220301 90.90 94.52 90.82 92.64 +3.92 19,848 22,465 +1,711 Hover/Click
Aug22 220301 88.83 91.28 88.59 89.54 +2.76 9,254 21,284 -188 Hover/Click
Sep22 220301 86.95 89.03 86.95 87.34 +2.09 11,372 27,395 +555 Hover/Click
Oct22 220301 84.75 87.60 84.65 85.89 +1.81 2,244 9,726 -54 Hover/Click
Nov22 220301 85.58 86.31 84.71 84.71 +1.60 1,117 10,127 +0 Hover/Click
Dec22 220301 83.05 85.35 82.90 83.68 +1.44 19,637 95,849 +1,771 Hover/Click
Jan23 220301 84.15 84.15 82.68 82.68 +1.31 227 4,590 +50 Hover/Click
Feb23 220301 81.77 81.77 81.77 81.77 +1.23 301 3,482 +130 Hover/Click
Mar23 220301 81.76 82.19 80.93 80.93 +1.19 875 7,948 +46 Hover/Click
Apr23 220301 80.50 80.85 80.17 80.17 +1.12 221 2,872 +161 Hover/Click
May23 220301 79.48 79.48 79.48 79.48 +1.09 84 2,033 +33 Hover/Click
Jun23 220301 79.35 79.99 78.88 78.88 +1.11 2,726 24,337 -502 Hover/Click
Jul23 220301 78.28 78.28 78.28 78.28 +1.13 8 261 +1 Hover/Click
Total Volume and Open Interest 219,712 519,126 +1,277  
US Dollar Index(ICE) Weekly Monthly
Mar22 220301 96.810 97.575 96.625 97.405 +0.710 33,082 54,462 +2,037 Hover/Click
Jun22 220301 96.730 97.535 96.575 97.375 +0.755 923 2,435 +272 Hover/Click
Sep22 220301 97.040 97.250 97.040 97.245 +0.830 2 140 +0 Hover/Click
Total Volume and Open Interest 34,009 57,073 +2,309  
Australian Dollar(CME) Weekly Monthly
Mar22 220301 72.62 72.91 72.39 72.49 -0.15 104,305 190,287 +915 Hover/Click
Jun22 220301 72.74 73.00 72.49 72.59 -0.15 567 1,939 +54 Hover/Click
Sep22 220301 72.72 73.11 72.61 72.67 -0.19 185 245 +147 Hover/Click
Total Volume and Open Interest 105,177 192,751 +1,116  
British Pound(CME) Weekly Monthly
Mar22 220301 134.20 134.39 133.02 133.12 -1.03 117,739 178,356 -7,132 Hover/Click
Jun22 220301 134.12 134.34 133.01 133.10 -1.02 695 5,658 +106 Hover/Click
Sep22 220301 134.22 134.22 132.90 132.97 -1.07 3 1,216 +3 Hover/Click
Total Volume and Open Interest 118,675 188,303 -7,083  
Canadian Dollar(CME) Weekly Monthly
Mar22 220301 78.89 79.03 78.42 78.48 -0.35 103,336 130,501 -3,169 Hover/Click
Jun22 220301 78.94 79.03 78.44 78.49 -0.35 2,994 9,825 -572 Hover/Click
Sep22 220301 78.89 78.99 78.42 78.44 -0.37 176 852 +77 Hover/Click
Dec22 220301 78.75 78.94 78.35 78.37 -0.39 63 2,396 +44 Hover/Click
Total Volume and Open Interest 106,599 144,405 -3,619  
Japanese Yen(CME) Weekly Monthly
Mar22 220301 86.99 87.20 86.76 87.09 +0.02 120,252 196,823 -366 Hover/Click
Jun22 220301 87.13 87.40 86.96 87.29 +0.02 5,725 6,925 +4,015 Hover/Click
Sep22 220301 87.55 87.64 87.33 87.55 -0.03 1 113 -1 Hover/Click
Total Volume and Open Interest 126,145 205,945 +3,541  
Swiss Franc(CME) Weekly Monthly
Mar22 220301 109.11 109.33 108.67 108.86 -0.26 22,149 48,203 +1,103 Hover/Click
Jun22 220301 109.36 109.73 109.10 109.27 -0.27 78 517 +19 Hover/Click
Sep22 220301 110.10 110.24 109.64 109.77 -0.31 27 72 +10 Hover/Click
Total Volume and Open Interest 22,256 48,854 +1,133  
EuroFX(CME) Weekly Monthly
Mar22 220301 112.24 112.37 110.94 111.27 -1.00 236,997 682,636 -4,304 Hover/Click
Jun22 220301 112.63 112.73 111.33 111.64 -1.02 6,334 12,172 +1,518 Hover/Click
Sep22 220301 113.20 113.22 111.80 112.10 -1.08 414 1,862 -320 Hover/Click
Total Volume and Open Interest 244,874 704,064 -3,187  
Mexican Peso(CME) Weekly Monthly
Mar22 220301 487.38 489.25 482.50 483.75 -2.50 50,319 158,494 -6,148 Hover/Click
Jun22 220301 479.00 481.00 474.50 475.63 -2.50 136 419 +39 Hover/Click
Total Volume and Open Interest 50,455 158,916 -6,109  
Brazilian Real(CME) Weekly Monthly
Apr22 220301 192.10 193.45 188.90 189.40 -2.60 16,038 67,913 +2,062  
May22 220301 191.50 191.50 187.60 188.05 -2.60 16 167 +2  
Jun22 220301 190.35 190.35 186.10 186.55 -2.50 296 2,032 -122 Hover/Click
Jul22 220301 184.85 187.50 184.85 184.85 -2.60        
Total Volume and Open Interest 16,350 70,112 -38,843  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220301 154~250 157~160 154~120 157~010 +2~140 206,639 31,957 -55,680 Hover/Click
Jun22 220301 156~300 159~220 156~100 159~050 +2~150 354,373 1,093,282 +33,308 Hover/Click
Sep22 220301 158~100 158~180 158~030 158~180 +2~150 0 2 +0 Hover/Click
Total Volume and Open Interest 561,012 1,125,241 -22,372  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220301 127~160 128~305 127~075 128~230 +1~085 829,641 117,221 -247,643 Hover/Click
Jun22 220301 127~145 128~315 127~060 128~235 +1~095 1,797,406 3,612,325 +118,917 Hover/Click
Sep22 220301 127~150 128~150 127~150 128~110 +1~080 0 10 +0 Hover/Click
Total Volume and Open Interest 2,627,047 3,729,556 -128,726  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220301 118~176 119~196 118~132 119~146 +0~274 595,165 107,404 -258,660 Hover/Click
Jun22 220301 118~084 119~106 118~030 119~060 +0~290 1,256,279 3,765,344 +147,992 Hover/Click
Sep22 220301 119~060 119~060 119~060 119~060 +0~290       Hover/Click
Total Volume and Open Interest 1,851,444 3,872,748 -110,668  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220301 107~302 108~096 107~282 108~066 +0~071 451,333 85,839 -135,342 Hover/Click
Jun22 220301 107~192 107~314 107~162 107~283 +0~086 708,605 1,927,486 +87,697 Hover/Click
Sep22 220301 107~283 107~283 107~283 107~283 +0~086 2 2 +0 Hover/Click
Total Volume and Open Interest 1,159,940 2,013,327 -47,645  
Eurodollars(CME) Weekly Monthly
Mar22 220301 99.335 99.400 99.310 99.368 +0.022 245,189 961,729 +18,287  
Jun22 220301 98.920 99.095 98.875 99.055 +0.135 287,527 1,046,059 +17,991  
Sep22 220301 98.615 98.840 98.560 98.795 +0.195 205,833 886,943 +17,674  
Dec22 220301 98.290 98.545 98.240 98.495 +0.220 355,358 1,357,636 +17,612  
Mar23 220301 98.090 98.385 98.040 98.335 +0.255 225,015 951,049 +29,380  
Jun23 220301 97.915 98.235 97.860 98.180 +0.270 216,947 959,006 +15,460  
Sep23 220301 97.860 98.155 97.815 98.110 +0.245 153,442 768,997 -9,431  
Dec23 220301 97.845 98.125 97.800 98.090 +0.235 173,232 1,261,347 +12,813  
Mar24 220301 97.910 98.190 97.870 98.160 +0.245 107,180 560,076 +2,172  
Jun24 220301 97.960 98.230 97.930 98.210 +0.245 79,456 444,715 +2,693  
Sep24 220301 97.975 98.245 97.950 98.225 +0.235 78,485 395,700 +2,809  
Dec24 220301 97.990 98.235 97.955 98.220 +0.230 93,063 654,431 -4,797  
Mar25 220301 98.015 98.255 97.985 98.240 +0.225 51,547 282,538 -2,063  
Jun25 220301 98.020 98.255 97.995 98.240 +0.215 43,020 148,183 -120  
Sep25 220301 98.025 98.250 97.995 98.230 +0.205 39,180 123,298 +482  
Dec25 220301 98.005 98.230 97.980 98.210 +0.195 38,208 158,258 -77  
Mar26 220301 98.000 98.220 97.980 98.195 +0.185 31,769 73,025 -3,100  
Jun26 220301 97.990 98.195 97.965 98.165 +0.170 27,010 75,850 +615  
Total Volume and Open Interest 2,538,333 11,452,623 +120,978  
Ultra T-Bond(CBOT)
Mar22 220301 184~04 188~05 183~14 186~22 +2~21 135,124 27,544 -43,651  
Jun22 220301 186~16 190~06 185~08 188~19 +2~21 272,749 1,253,075 +35,392  
Sep22 220301 188~19 188~19 188~19 188~19 +2~21        
Total Volume and Open Interest 407,873 1,280,619 -8,259  
Ultra 10-Yr T-Note(CBOT)
Mar22 220301 142~075 144~095 141~285 143~310 +1~250 213,830 42,462 -74,506  
Jun22 220301 141~130 143~140 141~005 143~035 +1~250 337,952 1,330,140 +49,601  
Sep22 220301 143~035 143~035 143~035 143~035 +1~250        
Total Volume and Open Interest 551,782 1,372,602 -24,905  
30 Day Federal Funds(CBOT)
Mar22 220301 99.777 99.805 99.770 99.793 +0.013 24,632 129,349 +2,461  
Apr22 220301 99.655 99.700 99.630 99.680 +0.030 137,450 430,864 +9,187  
May22 220301 99.405 99.485 99.370 99.470 +0.070 101,469 282,743 -7,722  
Jun22 220301 99.260 99.375 99.225 99.355 +0.100 21,050 66,833 +712  
Jul22 220301 99.130 99.290 99.105 99.265 +0.125 42,781 184,521 -71  
Aug22 220301 99.010 99.195 98.970 99.165 +0.155 28,275 190,600 +4,622  
Total Volume and Open Interest 435,231 2,129,938 +11,849  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220301 150.52 150.65 150.51 150.65 +0.10 1,684 16,903 -195 Hover/Click
Jun22 220301 150.48 150.48 150.48 150.48 +0.09 19 17 +9 Hover/Click
Sep22 220301 150.48 150.48 150.48 150.48 +0.09       Hover/Click
Total Volume and Open Interest 1,703 16,920 -186  
Euro-Buxl(EUREX)
Mar22 220301 198.76 205.88 197.98 203.72 +5.94 83,664 348,235 -15,947  
Jun22 220301 196.80 204.06 196.18 201.90 +5.96 5,525 54,581 +561  
Sep22 220301 223.44 223.44 213.64 220.72 +5.94 0 34 +0  
Total Volume and Open Interest 89,189 402,850 -15,386  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220301 167.75 171.12 167.31 170.30 +3.26 853,840 1,436,619 -84,440 Hover/Click
Jun22 220301 164.79 168.15 164.39 167.33 +3.22 50,911 126,395 +3,442 Hover/Click
Sep22 220301 166.70 168.47 166.70 168.47 +3.26 0 3 +0 Hover/Click
Total Volume and Open Interest 904,751 1,563,017 -80,998  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220301 132.30 133.74 132.04 133.37 +1.51 697,879 1,885,702 -56,609 Hover/Click
Jun22 220301 132.40 133.93 132.13 133.53 +1.60 58,346 165,083 +31,228 Hover/Click
Sep22 220301 131.87 131.87 131.87 131.87 +1.51       Hover/Click
Total Volume and Open Interest 756,225 2,050,785 -25,381  
Euro-Schatz(EUREX)
Mar22 220301 112.10 112.46 112.01 112.37 +0.38 372,878 1,435,657 -99,064  
Jun22 220301 111.79 112.17 111.67 112.06 +0.43 29,387 178,451 -20,396  
Sep22 220301 112.37 112.37 112.37 112.37 +0.38        
Total Volume and Open Interest 402,265 1,614,108 -119,460  
3-Mth Euribor(EUREX)
Mar22 220301 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220301 100.475 100.475 100.475 100.475 +0.030 0 451 +0  
Sep22 220301 100.300 100.375 100.300 100.370 +0.080 1 1,152 +0  
Total Volume and Open Interest 1 3,878 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220301 121~30 124~17 121~28 123~30 +2~18 17,310 26,289 -10,388 Hover/Click
Jun22 220301 123~17 126~26 123~16 126~02 +2~31 238,126 733,513 +9,157 Hover/Click
Total Volume and Open Interest 255,436 759,804 -1,231  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 13,915 269,264 +2,066  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 220301 100.505 100.525 100.505 100.515 +0.005 68,960 357,963 -2,839  
Jun22 220301 100.455 100.490 100.445 100.480 +0.030 109,516 456,330 -3,560  
Sep22 220301 100.320 100.400 100.300 100.370 +0.080 105,258 465,688 -15,872  
Total Volume and Open Interest 1,084,243 4,321,797 -18,987  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220301 99.90 99.91 99.89 99.90 -0.01 7,571 157,364 -7,379  
Jun22 220301 99.68 99.72 99.65 99.70 +0.01 19,103 212,282 +2,489  
Sep22 220301 99.15 99.20 99.12 99.18 +0.02 7,326 155,223 -1,577  
Dec22 220301 98.67 98.72 98.63 98.69 +0.01 9,067 155,680 -1,468  
Mar23 220301 98.20 98.26 98.16 98.24 +0.02 6,980 107,596 +694  
Jun23 220301 97.80 97.87 97.77 97.84 +0.02 5,440 65,450 -263  
Sep23 220301 97.59 97.66 97.56 97.63 +0.03 2,845 68,763 +280  
Dec23 220301 97.52 97.59 97.48 97.56 +0.03 2,223 34,828 -266  
Mar24 220301 97.46 97.53 97.46 97.49 +0.02 97 1,622 +13  
Jun24 220301 97.43 97.44 97.43 97.44 +0.05 0 81 +0  
Total Volume and Open Interest 60,652 959,122 -7,477  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220301 97.84 97.88 97.79 97.81 -0.05 208,818 1,110,411 +3,887  
Jun22 220301 97.75 97.81 97.74 97.74 -0.06 6 296 -5  
Total Volume and Open Interest 208,824 1,110,707 +3,882  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220301 98.43 98.47 98.37 98.43 unch 151,804 1,024,623 +10,887  
Jun22 220301 98.19 98.21 98.18 98.21 -0.01 71 11,683 +70  
Total Volume and Open Interest 151,875 1,036,306 +10,957  
Gold(CMX) Weekly Monthly
Apr22 220301 1908.4 1952.6 1903.0 1943.8 +43.1 229,780 453,357 -7,913 Hover/Click
Jun22 220301 1912.2 1955.6 1906.5 1947.1 +43.1 8,222 90,112 +780 Hover/Click
Aug22 220301 1915.5 1957.2 1910.2 1950.4 +43.0 2,410 27,195 +49 Hover/Click
Oct22 220301 1924.0 1960.8 1924.0 1953.9 +43.0 1,028 8,586 +534 Hover/Click
Dec22 220301 1923.7 1966.2 1919.1 1958.1 +42.5 792 17,550 +83 Hover/Click
Feb23 220301 1940.0 1962.8 1940.0 1962.8 +42.1 6 3,094 +6 Hover/Click
Apr23 220301 1943.3 1967.9 1943.3 1967.9 +42.1 11 184 +5 Hover/Click
Jun23 220301 1965.1 1975.3 1965.1 1972.9 +42.1 1 122 +1 Hover/Click
Aug23 220301 1976.6 1976.6 1976.6 1976.6 +42.1 2 10 +2 Hover/Click
Oct23 220301 1979.7 1979.7 1979.7 1979.7 +42.1       Hover/Click
Dec23 220301 1982.9 1982.9 1982.9 1982.9 +42.1 0 225 +0 Hover/Click
Total Volume and Open Interest 242,840 605,244 -6,679  
Silver(CMX) Weekly Monthly
Mar22 220301 2445.0 2556.5 2434.0 2553.4 +117.3 13,916 8,555 -7,441 Hover/Click
May22 220301 2445.5 2565.0 2434.5 2554.1 +117.5 67,322 117,506 +1,308 Hover/Click
Jul22 220301 2454.0 2569.0 2441.0 2559.0 +117.2 2,953 13,555 +326 Hover/Click
Sep22 220301 2453.0 2574.5 2453.0 2564.2 +116.5 419 4,103 +40 Hover/Click
Dec22 220301 2458.0 2585.5 2458.0 2575.5 +113.7 407 4,663 +47 Hover/Click
Mar23 220301 2561.0 2590.4 2561.0 2590.4 +113.7 58 803 +20 Hover/Click
May23 220301 2507.0 2597.1 2507.0 2597.1 +113.7 0 9 +0 Hover/Click
Total Volume and Open Interest 85,548 149,965 -5,694  
Platinum(NYMEX) Weekly Monthly
Apr22 220301 1046.7 1066.5 1041.0 1051.9 +13.2 16,472 47,711 -1,905 Hover/Click
Jul22 220301 1045.9 1067.2 1042.2 1052.9 +13.1 2,018 10,845 +1,279 Hover/Click
Oct22 220301 1046.4 1063.6 1042.7 1052.9 +12.2 53 4,219 +15 Hover/Click
Jan23 220301 1059.0 1068.0 1055.7 1055.7 +12.0 4 31 +0 Hover/Click
Total Volume and Open Interest 18,547 62,815 -611  
Palladium(NYMEX) Weekly Monthly
Mar22 220301 2491.50 2706.50 2491.50 2532.50 +32.00 742 174 -276 Hover/Click
Jun22 220301 2488.50 2718.00 2481.00 2537.80 +33.20 3,230 7,309 +84 Hover/Click
Sep22 220301 2479.50 2702.00 2479.50 2535.20 +32.30 13 26 +6 Hover/Click
Total Volume and Open Interest 3,985 7,511 -186  
Copper(CMX) Weekly Monthly
Mar22 220301 449.65 458.80 448.10 458.65 +14.20 14,457 7,418 -3,450 Hover/Click
May22 220301 450.60 460.20 449.20 459.65 +14.20 57,823 120,662 +3,766 Hover/Click
Jul22 220301 450.10 460.00 449.00 459.45 +14.05 8,578 29,704 +128 Hover/Click
Sep22 220301 449.45 459.25 449.20 459.05 +14.15 3,989 20,291 +973 Hover/Click
Dec22 220301 447.85 458.15 447.80 458.15 +14.30 1,963 13,240 -116 Hover/Click
Total Volume and Open Interest 89,313 199,528 +1,928  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220301 33822 34065 33064 33267 -573 286,523 73,913 -3,799 Hover/Click
Jun22 220301 33700 33952 32972 33166 -575 955 1,355 +64 Hover/Click
Sep22 220301 33103 33103 32996 33103 -588 0 6 +0 Hover/Click
Dec22 220301 33008 33008 33008 33008 -587       Hover/Click
Total Volume and Open Interest 287,478 75,274 -3,735  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220301 4367.50 4399.00 4275.00 4303.75 -64.25 1,950,397 2,279,627 -26,068 Hover/Click
Jun22 220301 4355.00 4390.00 4266.75 4295.25 -64.75 21,218 90,567 +8,851 Hover/Click
Sep22 220301 4366.00 4388.25 4265.50 4293.00 -65.50 217 797 +15 Hover/Click
Dec22 220301 4280.25 4295.50 4280.25 4295.50 -64.50 14 7,363 -9 Hover/Click
Total Volume and Open Interest 1,971,848 2,379,923 -17,211  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220301 14219.25 14327.75 13900.00 14005.50 -222.50 784,997 249,210 -6,691 Hover/Click
Jun22 220301 14220.25 14324.25 13903.50 14004.50 -223.50 3,055 3,032 +1 Hover/Click
Sep22 220301 14285.00 14344.75 13939.50 14027.25 -223.00 23 357 -2 Hover/Click
Total Volume and Open Interest 788,076 252,638 -6,691  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220301 2659.00 2680.30 2587.20 2606.80 -51.20 23,929 48,502 +386 Hover/Click
Jun22 220301 2615.70 2615.70 2600.30 2615.70 -52.30 0 4 +0 Hover/Click
Sep22 220301 2620.80 2620.80 2620.80 2620.80 -53.50       Hover/Click
Total Volume and Open Interest 23,929 48,506 +386  
Volatility Index(CBOE)
Mar22 220301 28.70 32.61 28.13 32.12 +3.50 96,073 109,415 -14,427  
Apr22 220301 28.22 30.97 27.80 30.68 +2.53 56,191 69,725 +5,075  
May22 220301 27.60 29.78 27.32 29.59 +1.99 18,941 26,146 +236  
Jun22 220301 27.25 28.95 26.93 28.77 +1.56 9,468 22,566 -101  
Total Volume and Open Interest 190,908 264,467 -9,081  
S & P 600(CME)
Mar22 220301 1291.50 1291.50 1291.50 1291.50 -25.50        
Jun22 220301 1292.30 1292.30 1292.30 1292.30 -25.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220301 2044.50 2064.70 1990.40 2006.70 -37.80 236,900 512,297 -10,156 Hover/Click
Jun22 220301 2044.70 2061.10 1987.90 2003.80 -38.10 342 4,105 +6 Hover/Click
Sep22 220301 2003.80 2053.10 2000.70 2003.80 -40.70 0 5 +0 Hover/Click
Total Volume and Open Interest 237,242 516,407 -10,150  
Nikkei 225(CME)
Mar22 220301 26720 27020 26330 26435 -215 8,730 15,250 -64  
Jun22 220301 26465 26850 26190 26285 -205 27 59 -3  
Total Volume and Open Interest 8,757 15,309 -67  
Nikkei 225(SGX) Weekly Monthly
Mar22 220301 26530 27020 26485 26885 +335 100,416 108,128 +4,270  
Jun22 220301 26445 26760 26270 26645 +330 76 3,237 +39  
Sep22 220301 26600 26600 26600 26600 +335 0 859 +0  
Total Volume and Open Interest 100,656 137,656 +4,484  
Nikkei 225 Mini(JPX)
Mar22 220301 26720 27015 26715 26880 +320 649,326 394,141 -12,684  
Jun22 220301 26325 26765 26230 26620 +320 113,512 29,191 +6,857  
Sep22 220301 26250 26705 26185 26570 +320 1,102 1,247 +33  
Total Volume and Open Interest 777,140 451,909 +20,269  
Nikkei 225(JPX)
Mar22 220301 26720 27020 26720 26880 +320 53,207 231,757 +1,441  
Jun22 220301 26470 26760 26470 26620 +320 1,725 20,439 +302  
Sep22 220301 26570 26570 26570 26570 +320 2 2,761 +15  
Total Volume and Open Interest 54,955 312,575 +3,243  
Nikkei 225(CME) Yen
Mar22 220301 26700 27015 26325 26425 -225 62,410 53,967 -3,498  
Jun22 220301 26585 26725 26100 26175 -225 85 78 +0  
Sep22 220301 26145 26145 26145 26145 -175        
Total Volume and Open Interest 62,495 54,045 -3,498  
Nikkei 225(CME) e-Mini Yen
Mar22 220301 26430 26430 26430 26430 -220        
Jun22 220301 26180 26180 26180 26180 -220        
Sep22 220301 26150 26150 26150 26150 -170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220301 6629.0 6660.5 6308.0 6393.0 -262.0 96,206 265,489 +16,482  
Apr22 220301 6639.5 6639.5 6305.5 6384.0 -262.0 17 27 +12  
May22 220301 6288.5 6288.5 6288.5 6288.5 -262.0        
Jun22 220301 6243.0 6243.0 6243.0 6243.0 -262.0 0 10 +1  
Sep22 220301 6221.0 6221.0 6221.0 6221.0 -260.5        
Dec22 220301 6193.0 6193.0 6193.0 6193.0 -263.5 0 14,502 +0  
Total Volume and Open Interest 96,223 280,031 +16,495  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220301 22677 22866 22453 22556 -101 126,499 109,574 +1,996  
Apr22 220301 22500 22842 22466 22544 -104        
Total Volume and Open Interest 165,708 133,997    
DAX(EUREX) Weekly Monthly
Mar22 220301 14332.0 14470.0 13753.0 13936.0 -556.0 99,178 100,670 -4,083  
Jun22 220301 14378.0 14440.0 13794.0 13960.0 -556.0 529 5,284 +89  
Sep22 220301 14141.0 14141.0 13942.0 13942.0 -556.0 9 261 +4  
Total Volume and Open Interest 99,716 106,215 -3,990  
Mini-DAX(EUREX)
Mar22 220301 14292.0 14469.0 13751.0 13936.0 -556.0 79,134 17,530 -2,783  
Jun22 220301 14400.0 14485.0 13780.0 13960.0 -556.0 248 289 -35  
Sep22 220301 13931.0 13942.0 13931.0 13942.0 -556.0 0 4 -2  
Total Volume and Open Interest 79,382 17,823 -2,820  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220301 3878 3923 3704 3770 -157 1,311,736 3,709,551 -116,693  
Jun22 220301 3810 3838 3632 3691 -155 17,118 343,322 +4,800  
Sep22 220301 3710 3720 3676 3676 -155 0 12,172 +0  
Total Volume and Open Interest 1,328,854 4,081,564 -111,893  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220301 11826 11915 11617 11759 -113 43,785 196,972 -2,022  
Jun22 220301 11700 11700 11451 11588 -112 46 13,960 -28  
Sep22 220301 11556 11556 11556 11556 -114 4 16 +0  
Total Volume and Open Interest 43,835 210,948 -2,050  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220301 7370.00 7463.00 7235.50 7295.50 -139.00 162,917 604,532 +273  
Jun22 220301 7260.00 7291.00 7200.50 7244.00 -137.50 29 3,114 -7  
Sep22 220301 7197.50 7197.50 7197.50 7197.50 -137.50 0 134 +0  
Total Volume and Open Interest 162,948 607,786 +268  
SPI 200(SFE) Weekly Monthly
Mar22 220301 7025.0 7128.0 7013.0 7046.0 +23.0 71,897 269,717 -8,596  
Jun22 220301 7000.0 7045.0 7000.0 7017.0 +22.0 8 32 +1  
Sep22 220301 6942.0 6942.0 6942.0 6942.0 +22.0        
Total Volume and Open Interest 71,905 269,866 -8,595  
FTSE MIB(ISE)
Mar22 220301 25340.00 25625.00 24045.00 24378.00 -1039.00 35,980 75,081 -3,454  
Jun22 220301 24790.00 25015.00 23550.00 23823.00 -1014.00 119 5,417 +11  
Sep22 220301 23618.00 23618.00 23618.00 23618.00 -1009.00 0 6 +0  
Total Volume and Open Interest 36,099 80,504 -3,443  
KOSPI 200(KFE)
Mar22 220228 357.05 361.60 355.50 361.20 +1.80 433,432 288,529 +13,979  
Jun22 220228 357.65 361.80 355.80 361.50 +2.10 4,393 17,496 +508  
Sep22 220228 358.60 358.60 358.60 358.60 +0.90 16 5,711 +5  
Total Volume and Open Interest 437,864 331,372 +14,865  
GSCI(CME) Weekly Monthly
Mar22 220301 701.70 721.75 701.70 715.70 +41.20 15 1,578 +5  
Apr22 220301 703.70 705.10 674.05 703.70 +26.70 1 1 +1  
May22 220301 701.20 701.20 701.20 701.20 +21.70        
Total Volume and Open Interest 16 1,579 +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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!