Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 02, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220302 1708.00 1708.00 1668.00 1677.50 -28.00 4,729 4,132 -2,685 Hover/Click
May22 220302 1694.00 1697.00 1650.25 1663.00 -27.00 122,901 304,117 +1,803 Hover/Click
Jul22 220302 1665.00 1668.75 1623.00 1634.00 -28.75 45,291 164,843 -726 Hover/Click
Aug22 220302 1619.75 1620.75 1574.50 1585.50 -30.50 2,607 19,100 +58 Hover/Click
Sep22 220302 1523.25 1536.75 1494.75 1503.25 -27.25 1,894 11,282 +119 Hover/Click
Nov22 220302 1475.25 1486.00 1442.25 1452.50 -24.50 29,693 167,959 -14 Hover/Click
Jan23 220302 1472.75 1481.50 1438.75 1448.00 -25.50 7,923 18,716 +579 Hover/Click
Mar23 220302 1444.00 1454.75 1413.00 1424.00 -25.25 2,316 40,134 +48 Hover/Click
May23 220302 1439.25 1446.25 1405.75 1416.50 -24.75 867 14,242 +37 Hover/Click
Jul23 220302 1425.50 1442.50 1403.75 1414.00 -24.25 571 5,873 +10 Hover/Click
Aug23 220302 1390.25 1390.25 1390.25 1390.25 -24.25 0 85 +0 Hover/Click
Sep23 220302 1342.00 1342.00 1342.00 1342.00 -24.25 30 359 +20 Hover/Click
Nov23 220302 1338.75 1347.00 1313.25 1321.00 -22.75 430 12,128 +49 Hover/Click
Jan24 220302 1322.00 1322.00 1322.00 1322.00 -22.75 1 84 -1 Hover/Click
Total Volume and Open Interest 219,270 763,352 -698  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220302 466.60 466.60 453.50 457.70 -6.00 2,210 2,833 -972 Hover/Click
May22 220302 454.80 457.90 443.10 448.00 -6.30 50,576 202,260 +924 Hover/Click
Jul22 220302 450.20 453.60 438.50 442.50 -7.60 22,698 94,522 +405 Hover/Click
Aug22 220302 439.30 441.90 426.50 429.90 -7.90 1,459 14,202 +39 Hover/Click
Sep22 220302 424.70 428.00 415.30 418.10 -6.20 831 10,804 -18 Hover/Click
Oct22 220302 412.50 416.30 403.20 406.50 -5.10 955 14,216 -43 Hover/Click
Dec22 220302 410.60 414.60 401.40 404.80 -5.30 8,913 42,609 -539 Hover/Click
Jan23 220302 406.40 409.40 397.00 400.60 -4.80 854 3,919 +56 Hover/Click
Mar23 220302 396.20 397.30 388.20 392.10 -2.60 284 4,822 +18 Hover/Click
May23 220302 391.60 391.70 383.40 388.40 -1.30 124 2,136 +29 Hover/Click
Total Volume and Open Interest 89,168 397,503 +43  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220302 76.74 79.61 76.07 79.54 +2.74 3,960 1,930 -642 Hover/Click
May22 220302 76.31 77.02 74.55 75.87 -0.34 73,851 162,171 +3,704 Hover/Click
Jul22 220302 74.22 74.83 72.58 73.53 -0.71 28,858 84,109 -1,897 Hover/Click
Aug22 220302 71.47 71.89 69.83 70.26 -1.37 6,426 27,970 +354 Hover/Click
Sep22 220302 69.61 70.04 67.53 67.89 -1.72 2,734 13,926 -234 Hover/Click
Oct22 220302 68.15 68.77 66.33 66.48 -1.67 2,172 16,978 +169 Hover/Click
Dec22 220302 67.61 68.22 65.73 66.02 -1.59 12,712 54,212 +730 Hover/Click
Jan23 220302 66.47 67.70 65.35 65.55 -1.65 870 2,810 +208 Hover/Click
Mar23 220302 67.04 67.04 64.69 64.79 -1.75 479 3,874 +20 Hover/Click
May23 220302 64.82 66.40 64.13 64.17 -1.80 237 2,252 -14 Hover/Click
Total Volume and Open Interest 132,731 377,015 +2,454  
Canola(WCE) Weekly Monthly
Mar22 220302 1109.0 1109.0 1069.3 1069.3 -27.6 62 2,560 -64 Hover/Click
May22 220302 1079.9 1087.0 1057.5 1061.3 -18.6 14,971 67,865 -2,941 Hover/Click
Jul22 220302 1050.0 1055.2 1033.2 1038.1 -11.5 7,170 35,053 +658 Hover/Click
Nov22 220302 890.8 895.0 879.5 884.5 -6.7 2,210 39,385 +130 Hover/Click
Jan23 220302 888.5 894.5 882.8 884.9 -6.4 489 5,651 +242 Hover/Click
Total Volume and Open Interest 24,983 150,725 -1,967  
Corn(CBOT) Weekly Monthly
Mar22 220302 741.75 760.00 723.00 739.00 -0.75 15,651 11,260 -7,381 Hover/Click
May22 220302 730.00 747.75 711.50 725.00 -0.75 169,348 674,588 -3,915 Hover/Click
Jul22 220302 707.25 723.75 683.75 693.75 -14.00 84,229 297,570 -682 Hover/Click
Sep22 220302 645.00 652.50 618.75 627.50 -16.75 35,071 115,455 +3,938 Hover/Click
Dec22 220302 627.25 631.75 604.50 609.25 -15.50 89,000 290,567 +4,329 Hover/Click
Mar23 220302 628.00 634.00 607.50 612.25 -15.75 9,427 29,022 +1,179 Hover/Click
May23 220302 630.00 635.50 610.00 614.50 -16.25 3,219 5,297 +640 Hover/Click
Jul23 220302 631.25 635.25 609.75 614.75 -16.50 2,260 13,976 +131 Hover/Click
Sep23 220302 575.25 585.50 570.50 575.75 -8.50 84 962 +5 Hover/Click
Dec23 220302 572.25 575.00 557.75 565.25 -8.00 1,775 26,551 +112 Hover/Click
Total Volume and Open Interest 410,107 1,467,483 -1,628  
Wheat(CBOT) Weekly Monthly
Mar22 220302 1009.25 1132.00 997.50 1058.50 +56.75 1,092 699 -309 Hover/Click
May22 220302 1014.00 1059.00 985.25 1059.00 +75.00 107,828 165,555 +859 Hover/Click
Jul22 220302 978.00 1042.00 954.75 1041.25 +74.25 52,431 91,587 +191 Hover/Click
Sep22 220302 948.75 1004.75 896.00 955.75 +7.00 21,115 35,114 -16 Hover/Click
Dec22 220302 935.25 954.50 857.50 892.00 -40.50 24,189 60,568 +3,694 Hover/Click
Mar23 220302 905.75 911.50 832.25 861.75 -45.50 3,806 9,192 +84 Hover/Click
Total Volume and Open Interest 213,099 372,678 +4,710  
Wheat(KCBT) Weekly Monthly
Mar22 220302 1043.50 1127.00 1042.75 1073.50 +61.50 604 575 -377 Hover/Click
May22 220302 1020.75 1078.00 1006.00 1075.25 +72.25 29,953 103,070 +1,298 Hover/Click
Jul22 220302 1000.50 1065.75 983.75 1058.00 +67.25 16,546 56,780 +61 Hover/Click
Sep22 220302 987.00 1057.75 939.50 995.00 +12.25 7,221 19,474 -129 Hover/Click
Dec22 220302 979.25 1022.75 903.50 941.00 -37.50 6,097 22,755 -107 Hover/Click
Mar23 220302 958.50 990.00 887.75 901.25 -61.50 718 1,611 -142 Hover/Click
May23 220302 891.25 891.25 833.25 853.00 -55.25 435 943 -15 Hover/Click
Total Volume and Open Interest 61,867 208,469 +636  
Wheat(MGE) Weekly Monthly
Mar22 220302 1100.00 1100.00 1054.75 1059.25 +5.25 543 556 -468 Hover/Click
May22 220302 1053.00 1113.75 1010.75 1058.25 +4.50 6,638 38,144 -699 Hover/Click
Jul22 220302 1031.75 1098.50 1003.25 1044.75 -0.75 2,684 13,413 +125 Hover/Click
Sep22 220302 1010.50 1030.00 960.25 996.50 -14.00 1,284 12,554 -2 Hover/Click
Dec22 220302 997.00 1025.00 949.00 983.75 -25.25 858 4,060 +199 Hover/Click
Mar23 220302 978.50 978.50 978.50 978.50 -24.75 1 57 +0 Hover/Click
Total Volume and Open Interest 12,011 68,842 -843  
Oats(CBOT) Weekly Monthly
Mar22 220302 715.25 716.00 715.00 716.00 -15.00 26 44 -21 Hover/Click
May22 220302 678.25 696.00 652.00 656.00 -20.25 404 2,094 -61 Hover/Click
Jul22 220302 603.00 609.75 583.25 583.25 -20.25 38 416 -3 Hover/Click
Sep22 220302 510.00 510.00 485.25 485.25 -20.25 18 314 -1 Hover/Click
Total Volume and Open Interest 486 3,173 -86  
Rough Rice(CBOT) Weekly Monthly
Mar22 220302 15.91 16.13 15.89 15.89 +0.03 195 210 -255 Hover/Click
May22 220302 16.16 16.46 16.06 16.22 +0.03 417 7,249 -5 Hover/Click
Jul22 220302 16.40 16.61 16.31 16.40 +0.03 24 349 +5 Hover/Click
Sep22 220302 15.28 15.46 15.28 15.36 -0.01 49 796 +32 Hover/Click
Total Volume and Open Interest 685 8,604 -223  
Live Cattle(CME) Weekly Monthly
Apr22 220302 141.500 141.735 139.750 140.100 -0.435 34,251 136,270 -2,570 Hover/Click
Jun22 220302 137.485 137.900 135.950 136.500 -0.550 21,146 100,756 +43 Hover/Click
Aug22 220302 137.350 137.850 136.400 136.700 -0.380 13,575 65,973 +840 Hover/Click
Oct22 220302 143.500 144.000 142.830 143.550 +0.500 8,621 32,386 +692 Hover/Click
Dec22 220302 147.600 148.800 147.580 148.450 +0.850 3,578 15,041 +265 Hover/Click
Feb23 220302 150.630 151.685 150.600 151.300 +0.670 1,309 4,414 +253 Hover/Click
Total Volume and Open Interest 82,805 358,421 -465  
Feeder Cattle(CME) Weekly Monthly
Mar22 220302 156.700 159.185 156.700 158.300 +2.015 3,802 6,425 -422 Hover/Click
Apr22 220302 160.550 164.200 160.350 163.000 +3.200 7,920 15,503 +568 Hover/Click
May22 220302 165.950 168.985 165.735 168.000 +2.750 5,482 11,413 +468 Hover/Click
Aug22 220302 178.800 181.150 178.235 180.330 +2.250 3,319 8,992 -16 Hover/Click
Sep22 220302 181.200 183.435 181.080 182.850 +2.220 514 2,253 -35 Hover/Click
Oct22 220302 183.500 185.080 182.830 184.550 +2.350 289 1,434 +23 Hover/Click
Nov22 220302 183.650 185.580 183.485 185.035 +2.300 230 789 +53 Hover/Click
Total Volume and Open Interest 21,583 46,983 +644  
Lean Hogs(CME) Weekly Monthly
Apr22 220302 106.900 107.100 104.400 106.300 +0.100 18,933 100,930 -1,822 Hover/Click
May22 220302 110.380 111.350 109.580 111.030 +0.150 103 2,349 -16  
Jun22 220302 117.730 117.830 115.150 116.450 -0.330 13,660 60,836 +1,222 Hover/Click
Jul22 220302 116.700 116.700 114.650 115.600 -0.430 3,960 22,949 +250 Hover/Click
Aug22 220302 115.180 115.230 113.000 113.550 -1.050 3,769 33,828 +260 Hover/Click
Oct22 220302 95.550 96.000 94.280 94.630 -0.750 2,845 30,565 -92 Hover/Click
Dec22 220302 86.000 86.650 85.250 85.630 -0.370 739 17,091 +155 Hover/Click
Feb23 220302 88.030 89.050 87.350 87.630 -0.400 140 5,511 +21 Hover/Click
Total Volume and Open Interest 44,184 276,395 -8  
Class III Milk(CME) Weekly Monthly
Mar22 220302 22.21 22.34 22.05 22.24 -0.02 319 5,198 -19 Hover/Click
Apr22 220302 23.12 23.30 22.89 23.05 -0.12 216 4,925 +23 Hover/Click
May22 220302 23.09 23.20 22.91 23.07 unch 39 3,484 -13 Hover/Click
Jun22 220302 22.90 22.98 22.65 22.91 unch 74 3,057 +5 Hover/Click
Jul22 220302 22.70 22.90 22.67 22.80 +0.10 28 2,461 +16 Hover/Click
Aug22 220302 22.85 22.88 22.50 22.76 +0.22 28 2,267 +4 Hover/Click
Sep22 220302 22.45 22.50 22.12 22.44 +0.08 28 2,092 +1 Hover/Click
Oct22 220302 22.10 22.11 21.80 22.09 +0.06 61 1,539 -3 Hover/Click
Nov22 220302 21.60 21.65 21.51 21.52 -0.08 31 1,375 +2 Hover/Click
Dec22 220302 21.10 21.10 20.90 21.01 unch 21 1,443 +0 Hover/Click
Jan23 220302 20.30 20.35 20.30 20.35 +0.05 10 516 +10 Hover/Click
Feb23 220302 20.02 20.02 20.02 20.02 unch 1 311 +0 Hover/Click
Mar23 220302 19.75 19.75 19.75 19.75 +0.04 4 262 +4 Hover/Click
Total Volume and Open Interest 876 33,561 +20  
Cocoa(ICE) Weekly Monthly
Mar22 220302 2503 2527 2478 2491 +8 1 11 -121 Hover/Click
May22 220302 2537 2565 2506 2529 +8 28,307 91,420 -2,313 Hover/Click
Jul22 220302 2566 2586 2531 2552 +5 12,843 54,665 -871 Hover/Click
Sep22 220302 2573 2594 2543 2563 +3 6,158 30,095 -873 Hover/Click
Dec22 220302 2576 2594 2547 2565 +4 2,918 36,250 -473 Hover/Click
Mar23 220302 2556 2577 2531 2551 +5 2,654 27,616 -596 Hover/Click
May23 220302 2549 2567 2524 2542 +5 477 9,507 +290 Hover/Click
Total Volume and Open Interest 53,587 253,258 -4,844  
Coffee "C"(ICE) Weekly Monthly
Mar22 220302 235.00 235.00 229.00 230.45 -6.80 12 1,312 +0 Hover/Click
May22 220302 236.40 236.40 227.20 229.20 -6.80 19,170 125,752 -1,965 Hover/Click
Jul22 220302 236.00 236.00 226.05 228.15 -6.35 9,940 41,636 -1,004 Hover/Click
Sep22 220302 233.75 233.75 225.00 227.00 -6.15 5,274 34,110 +93 Hover/Click
Dec22 220302 232.35 232.35 223.35 225.25 -5.90 2,793 27,628 +314 Hover/Click
Mar23 220302 230.00 230.00 221.45 223.20 -5.65 470 9,882 +29 Hover/Click
Total Volume and Open Interest 38,368 253,708 -2,314  
Orange Juice(ICE) Weekly Monthly
Mar22 220302 151.25 151.25 151.25 151.25 +1.05 151 536 -79 Hover/Click
May22 220302 142.40 149.20 141.90 148.10 +5.85 1,220 9,906 +232 Hover/Click
Jul22 220302 141.60 145.65 140.85 144.80 +4.10 93 1,293 +31 Hover/Click
Sep22 220302 141.35 145.50 141.35 145.20 +3.90 11 273 +10 Hover/Click
Nov22 220302 144.55 145.00 143.05 144.95 +3.95 1 62 +0 Hover/Click
Jan23 220302 145.50 145.50 145.50 145.50 +3.95 1 24 -1 Hover/Click
Total Volume and Open Interest 1,477 12,095 +193  
Sugar #11(ICE) Weekly Monthly
May22 220302 18.50 18.67 18.28 18.64 +0.30 43,427 338,725 +2,489 Hover/Click
Jul22 220302 18.24 18.49 18.09 18.48 +0.36 20,051 162,994 +1,300 Hover/Click
Oct22 220302 18.25 18.50 18.16 18.50 +0.33 11,488 129,052 -1,356 Hover/Click
Mar23 220302 18.49 18.70 18.38 18.69 +0.26 3,713 77,227 +307 Hover/Click
May23 220302 17.82 17.96 17.70 17.96 +0.18 881 35,569 +77 Hover/Click
Jul23 220302 17.35 17.45 17.24 17.45 +0.13 1,012 32,191 +511 Hover/Click
Oct23 220302 17.07 17.18 17.02 17.16 +0.12 411 24,549 +217 Hover/Click
Mar24 220302 17.11 17.20 17.10 17.16 +0.07 31 8,346 -6 Hover/Click
Total Volume and Open Interest 81,029 817,993 -27,542  
London Cocoa(LCE) Weekly Monthly
Mar22 220302 1631 1663 1631 1650 +2 15,969 20,794 -8,361 Hover/Click
May22 220302 1683 1712 1680 1695 +12 12,210 52,994 +2,551 Hover/Click
Jul22 220302 1722 1740 1710 1726 +14 8,302 38,813 -1,877 Hover/Click
Sep22 220302 1723 1742 1714 1727 +11 6,079 45,667 +608 Hover/Click
Dec22 220302 1734 1743 1716 1727 +7 6,075 60,972 -81 Hover/Click
Mar23 220302 1731 1739 1713 1725 +7 6,562 38,593 +2,225 Hover/Click
May23 220302 1735 1739 1713 1725 +6 3,108 10,475 +505 Hover/Click
Total Volume and Open Interest 60,665 281,022 -3,609  
London Sugar(LCE) Weekly Monthly
May22 220302 510.20 516.40 506.40 515.20 +5.90 4,154 34,506 +194 Hover/Click
Aug22 220302 497.00 503.70 493.60 502.50 +6.10 2,113 12,363 +27 Hover/Click
Oct22 220302 489.90 495.00 486.80 494.60 +6.00 1,184 10,104 +238 Hover/Click
Dec22 220302 487.90 492.40 485.60 492.40 +4.90 437 3,138 +11 Hover/Click
Mar23 220302 485.50 490.00 484.00 490.00 +4.20 207 2,791 +80 Hover/Click
Total Volume and Open Interest 8,101 64,458 +548  
Cotton(ICE) Weekly Monthly
Mar22 220302 124.57 125.28 121.64 122.04 -4.31 15 111 -10 Hover/Click
May22 220302 122.60 123.12 118.16 118.54 -4.21 11,123 109,490 -134 Hover/Click
Jul22 220302 119.23 119.52 114.85 115.08 -4.14 5,083 57,810 -154 Hover/Click
Oct22 220302 106.67 106.67 104.56 104.56 -2.87 0 43 +0 Hover/Click
Dec22 220302 103.00 103.25 100.44 100.81 -2.22 2,618 52,258 +29 Hover/Click
Mar23 220302 98.44 99.15 96.69 96.93 -2.07 439 6,910 +126 Hover/Click
Total Volume and Open Interest 19,470 237,222 -94  
Lumber(CME) Weekly Monthly
Mar22 220302 1395.0 1433.4 1395.0 1418.7 +45.7 136 574 -95  
May22 220302 1234.7 1268.7 1234.7 1268.7 +45.0 119 1,506 +26  
Jul22 220302 1118.2 1129.2 1118.2 1129.2 +45.0 18 470 +7  
Sep22 220302 1023.5 1032.0 1012.0 1032.0 +45.0 5 141 +1  
Nov22 220302 937.6 940.6 937.6 940.6 +38.9 1 61 +0  
Jan23 220302 931.5 931.5 931.5 931.5 +29.8        
Mar23 220302 921.5 921.5 921.5 921.5 +29.8        
Total Volume and Open Interest 279 2,752 -61  
Crude Oil(NYM) Weekly Monthly
Apr22 220302 107.12 112.51 105.18 110.60 +7.19 490,796 318,210 -14,829 Hover/Click
May22 220302 103.43 108.91 101.86 107.06 +6.85 176,431 230,068 -2,591 Hover/Click
Jun22 220302 99.00 104.11 97.34 102.37 +6.13 165,828 217,420 +4,042 Hover/Click
Jul22 220302 94.90 99.16 93.28 97.58 +4.94 58,813 97,849 +1,286 Hover/Click
Aug22 220302 92.14 95.11 90.11 93.82 +4.28 46,904 76,135 -383 Hover/Click
Sep22 220302 89.50 92.31 87.93 91.27 +3.93 49,140 103,988 +2,316 Hover/Click
Oct22 220302 88.00 90.18 86.53 89.59 +3.70 16,537 64,158 -802 Hover/Click
Nov22 220302 86.31 88.76 85.31 88.37 +3.66 14,118 55,711 +1,563 Hover/Click
Dec22 220302 85.50 88.00 84.10 87.31 +3.63 95,091 261,585 +834 Hover/Click
Jan23 220302 84.29 86.67 83.20 86.32 +3.64 8,085 48,374 +297 Hover/Click
Feb23 220302 83.33 85.68 82.48 85.38 +3.61 5,200 38,856 +589 Hover/Click
Mar23 220302 83.32 84.62 81.52 84.53 +3.60 10,100 45,458 +356 Hover/Click
Apr23 220302 83.62 84.18 83.62 83.78 +3.61 2,067 26,278 +234 Hover/Click
May23 220302 82.80 83.16 82.76 83.16 +3.68 2,820 28,969 -17 Hover/Click
Jun23 220302 80.52 82.95 79.30 82.56 +3.68 29,623 108,273 +3,294 Hover/Click
Jul23 220302 79.30 81.95 79.27 81.95 +3.67 972 21,117 +192 Hover/Click
Total Volume and Open Interest 1,236,288 2,093,222 +1,724  
e-miNY Crude Oil(NYM)
Apr22 220302 107.075 112.525 105.175 110.600 +7.200 30,941 3,128 +147  
May22 220302 103.375 108.875 101.900 107.050 +6.850 1,099 358 -27  
Jun22 220302 99.075 103.650 97.900 102.375 +6.125 153 397 -3  
Jul22 220302 95.150 98.600 93.900 97.575 +4.925 20 57 -6  
Aug22 220302 91.000 95.000 90.700 93.825 +4.275 14 19 +3  
Sep22 220302 89.175 91.900 88.300 91.275 +3.925 11 14 -5  
Oct22 220302 89.875 89.875 89.600 89.600 +3.700 9 17 -3  
Nov22 220302 88.375 88.375 88.375 88.375 +3.675 2 10 -2  
Dec22 220302 85.400 87.600 84.700 87.300 +3.625 29 260 -4  
Jan23 220302 86.325 86.325 86.325 86.325 +3.650 1 12 +0  
Total Volume and Open Interest 32,288 4,352 +100  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220302 322.50 360.72 320.76 349.47 +34.36 65,189 82,962 -1,694 Hover/Click
May22 220302 312.39 341.17 308.67 332.38 +28.57 38,542 42,730 +443 Hover/Click
Jun22 220302 301.79 321.66 297.28 316.05 +22.39 31,223 39,978 -749 Hover/Click
Jul22 220302 289.10 306.54 289.10 303.07 +17.33 13,058 21,522 -978 Hover/Click
Aug22 220302 282.75 297.41 282.47 294.36 +14.41 7,057 13,622 -60 Hover/Click
Sep22 220302 280.00 293.11 279.85 290.81 +13.64 8,023 20,991 -261 Hover/Click
Oct22 220302 277.45 289.90 277.45 288.15 +13.22 2,436 9,508 -126 Hover/Click
Nov22 220302 280.09 286.70 275.70 285.29 +12.79 4,007 8,731 -818 Hover/Click
Dec22 220302 274.99 284.03 272.16 282.48 +12.32 6,512 25,217 -288 Hover/Click
Jan23 220302 272.97 281.38 269.90 279.74 +11.89 1,509 6,612 -652 Hover/Click
Feb23 220302 270.20 277.09 269.04 277.09 +11.59 325 2,437 +73 Hover/Click
Mar23 220302 266.75 274.21 266.53 274.21 +11.33 315 3,252 +5 Hover/Click
Apr23 220302 264.70 271.06 264.70 271.06 +11.21 58 2,044 -39 Hover/Click
May23 220302 262.42 268.32 262.42 268.32 +11.00 7 450 -1 Hover/Click
Total Volume and Open Interest 178,451 294,934 -11,225  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220302 314.69 336.13 312.70 330.83 +21.96 68,912 135,959 +2,391 Hover/Click
May22 220302 315.18 332.38 309.51 327.49 +21.28 44,297 68,846 +6,781 Hover/Click
Jun22 220302 307.78 323.72 302.70 319.29 +19.47 28,694 46,474 +1,281 Hover/Click
Jul22 220302 294.58 313.15 294.58 309.39 +17.20 11,840 29,392 -362 Hover/Click
Aug22 220302 288.05 302.46 286.24 299.46 +15.47 6,832 13,911 -725 Hover/Click
Sep22 220302 279.74 292.25 277.38 289.73 +14.05 7,635 25,446 +523 Hover/Click
Oct22 220302 267.85 273.24 260.70 271.03 +13.30 2,532 8,329 +140 Hover/Click
Nov22 220302 261.18 265.10 254.10 263.53 +12.67 2,064 9,473 -277 Hover/Click
Dec22 220302 250.74 259.52 248.70 257.50 +11.86 4,533 26,008 -399 Hover/Click
Jan23 220302 248.73 255.10 245.70 253.66 +11.11 251 4,789 +77 Hover/Click
Total Volume and Open Interest 177,857 375,387 +2,590  
e-miNY RBOB Gasoline(NYM)
Apr22 220302 330.83 330.83 330.83 330.83 +21.96 1 1 +0  
May22 220302 327.49 327.49 327.49 327.49 +21.28        
Jun22 220302 319.29 319.29 319.29 319.29 +19.47        
Jul22 220302 309.39 309.39 309.39 309.39 +17.20        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220302 4.600 4.911 4.600 4.762 +0.189 107,186 141,262 -4,053 Hover/Click
May22 220302 4.631 4.928 4.630 4.787 +0.189 51,665 189,117 +3,033 Hover/Click
Jun22 220302 4.653 4.965 4.653 4.826 +0.186 17,008 71,457 -773 Hover/Click
Jul22 220302 4.739 5.011 4.727 4.874 +0.183 15,447 85,017 -225 Hover/Click
Aug22 220302 4.766 5.019 4.738 4.880 +0.182 6,955 44,426 +110 Hover/Click
Sep22 220302 4.722 4.997 4.714 4.859 +0.180 9,817 69,529 -1,113 Hover/Click
Oct22 220302 4.751 5.020 4.736 4.879 +0.178 20,853 84,284 +635 Hover/Click
Nov22 220302 4.852 5.094 4.827 4.953 +0.171 4,169 45,396 -315 Hover/Click
Dec22 220302 4.986 5.240 4.980 5.102 +0.171 4,136 42,253 +280 Hover/Click
Jan23 220302 5.072 5.340 5.071 5.199 +0.169 14,470 61,393 -217 Hover/Click
Feb23 220302 4.869 5.145 4.869 5.001 +0.164 4,277 22,480 +69 Hover/Click
Mar23 220302 4.440 4.700 4.440 4.561 +0.153 6,057 42,432 -481 Hover/Click
Apr23 220302 3.457 3.583 3.453 3.525 +0.067 8,260 36,018 +915 Hover/Click
May23 220302 3.370 3.475 3.370 3.432 +0.057 5,154 23,382 +628 Hover/Click
Jun23 220302 3.443 3.505 3.432 3.467 +0.053 1,518 12,313 -256 Hover/Click
Jul23 220302 3.504 3.547 3.477 3.509 +0.050 955 10,350 -141 Hover/Click
Total Volume and Open Interest 289,231 1,114,582 +2,496  
Brent Crude Oil(ICE) Weekly Monthly
May22 220302 107.34 115.11 106.83 112.93 +7.96 411,245 470,658 -2,695 Hover/Click
Jun22 220302 102.92 110.11 102.56 108.29 +7.16 255,510 333,764 +5,897 Hover/Click
Jul22 220302 99.44 105.75 99.10 104.16 +6.19 106,800 167,715 +119 Hover/Click
Aug22 220302 96.42 102.09 96.15 100.72 +5.51 62,461 76,006 -2,765 Hover/Click
Sep22 220302 93.99 99.17 93.69 97.95 +5.09 58,677 126,718 +539 Hover/Click
Oct22 220302 92.32 96.98 92.04 95.94 +4.73 27,975 59,874 +760 Hover/Click
Nov22 220302 91.18 95.47 91.02 94.56 +4.51 16,923 61,403 +653 Hover/Click
Dec22 220302 90.11 93.99 89.81 93.28 +4.28 119,738 212,285 +5,231 Hover/Click
Jan23 220302 89.03 92.67 88.98 92.08 +4.06 4,452 34,561 +858 Hover/Click
Feb23 220302 89.00 91.04 89.00 91.04 +3.96 3,958 42,251 -424 Hover/Click
Mar23 220302 87.95 90.97 87.65 90.16 +3.89 5,416 26,723 +100 Hover/Click
Apr23 220302 87.70 89.45 87.70 89.45 +3.87 958 15,710 +86 Hover/Click
May23 220302 88.74 88.74 88.74 88.74 +3.86 961 17,816 -92 Hover/Click
Jun23 220302 85.01 88.28 84.88 87.97 +3.79 19,364 101,405 +737 Hover/Click
Total Volume and Open Interest 1,143,738 2,072,893 -57,551  
Gas Oil(ICE) Weekly Monthly
Mar22 220302 979.75 1112.50 979.75 1044.00 +82.00 59,991 72,147 -12,037 Hover/Click
Apr22 220302 949.50 1073.75 947.25 1005.75 +75.50 110,344 126,818 -2,777 Hover/Click
May22 220302 912.50 1008.50 912.25 956.25 +59.00 59,143 91,489 -1,411 Hover/Click
Jun22 220302 881.50 951.75 879.25 910.00 +42.50 47,084 82,790 -2,763 Hover/Click
Jul22 220302 860.00 906.50 858.00 873.25 +30.00 15,645 38,648 -1,265 Hover/Click
Aug22 220302 839.25 877.75 833.75 846.50 +22.75 7,071 26,863 -343 Hover/Click
Sep22 220302 824.25 862.00 820.25 831.75 +20.25 8,521 29,379 -547 Hover/Click
Oct22 220302 818.25 850.25 811.00 821.25 +18.00 5,185 23,123 -703 Hover/Click
Nov22 220302 805.75 835.50 797.75 806.75 +15.50 3,643 16,036 +375 Hover/Click
Dec22 220302 791.50 823.75 785.25 794.75 +14.50 16,129 76,354 -2,099 Hover/Click
Total Volume and Open Interest 339,828 652,268 -23,857  
Ethanol(CBOT)
Mar22 220302 2.160 2.160 2.160 2.160 unch        
Apr22 220302 2.160 2.160 2.160 2.160 unch        
May22 220302 2.160 2.160 2.160 2.160 unch        
Jun22 220302 2.160 2.160 2.160 2.160 unch        
Jul22 220302 2.160 2.160 2.160 2.160 unch        
Aug22 220302 2.160 2.160 2.160 2.160 unch        
Sep22 220302 2.160 2.160 2.160 2.160 unch        
Oct22 220302 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220302 106.24 112.50 105.22 110.60 +7.19 31,612 58,531 -1,798 Hover/Click
May22 220302 102.69 108.91 101.89 107.06 +6.85 50,421 56,960 +445 Hover/Click
Jun22 220302 98.53 104.00 97.42 102.37 +6.13 56,958 87,088 +2,919 Hover/Click
Jul22 220302 96.37 98.67 93.62 97.58 +4.94 21,423 24,864 +2,399 Hover/Click
Aug22 220302 93.86 94.51 90.18 93.82 +4.28 10,067 23,393 +2,109 Hover/Click
Sep22 220302 89.84 91.64 88.04 91.27 +3.93 10,680 29,036 +1,641 Hover/Click
Oct22 220302 88.50 89.70 86.79 89.59 +3.70 2,922 9,968 +242 Hover/Click
Nov22 220302 85.70 88.77 85.49 88.37 +3.66 2,041 10,120 -7 Hover/Click
Dec22 220302 86.10 87.94 84.12 87.31 +3.63 34,303 98,851 +3,002 Hover/Click
Jan23 220302 86.32 86.32 86.32 86.32 +3.64 474 4,707 +117 Hover/Click
Feb23 220302 85.38 85.38 85.38 85.38 +3.61 514 3,630 +148 Hover/Click
Mar23 220302 84.53 84.53 84.53 84.53 +3.60 1,216 8,231 +283 Hover/Click
Apr23 220302 83.78 83.78 83.78 83.78 +3.61 200 2,944 +72 Hover/Click
May23 220302 83.16 83.16 83.16 83.16 +3.68 81 2,057 +24 Hover/Click
Jun23 220302 80.43 82.56 79.83 82.56 +3.68 4,201 24,125 -212 Hover/Click
Jul23 220302 81.95 81.95 81.95 81.95 +3.67 58 266 +5 Hover/Click
Total Volume and Open Interest 236,120 532,176 +13,050  
US Dollar Index(ICE) Weekly Monthly
Mar22 220302 97.405 97.850 97.295 97.415 +0.010 30,601 55,294 +832 Hover/Click
Jun22 220302 97.350 97.820 97.290 97.405 +0.030 668 2,642 +207 Hover/Click
Sep22 220302 97.320 97.680 97.160 97.235 -0.010 4 144 +4 Hover/Click
Total Volume and Open Interest 31,273 58,116 +1,043  
Australian Dollar(CME) Weekly Monthly
Mar22 220302 72.52 73.08 72.44 72.97 +0.48 103,412 189,578 -709 Hover/Click
Jun22 220302 72.61 73.18 72.54 73.08 +0.49 654 1,952 +13 Hover/Click
Sep22 220302 73.21 73.27 72.67 73.21 +0.54 1 245 +0 Hover/Click
Total Volume and Open Interest 104,162 192,061 -690  
British Pound(CME) Weekly Monthly
Mar22 220302 133.24 134.08 132.71 133.72 +0.60 122,003 173,679 -4,677 Hover/Click
Jun22 220302 133.25 133.99 132.70 133.66 +0.56 12,099 16,510 +10,852 Hover/Click
Sep22 220302 132.80 133.87 132.56 133.56 +0.59 1 1,217 +1 Hover/Click
Total Volume and Open Interest 135,715 194,974 +6,671  
Canadian Dollar(CME) Weekly Monthly
Mar22 220302 78.50 79.19 78.46 79.04 +0.56 107,079 130,716 +215 Hover/Click
Jun22 220302 78.45 79.18 78.45 79.04 +0.55 2,546 10,464 +639 Hover/Click
Sep22 220302 78.79 79.16 78.79 79.00 +0.56 153 911 +59 Hover/Click
Dec22 220302 78.75 79.12 78.70 78.97 +0.60 132 2,474 +78 Hover/Click
Total Volume and Open Interest 110,045 145,494 +1,089  
Japanese Yen(CME) Weekly Monthly
Mar22 220302 87.05 87.13 86.43 86.53 -0.56 131,453 196,696 -127 Hover/Click
Jun22 220302 87.29 87.32 86.63 86.72 -0.57 3,894 6,267 -658 Hover/Click
Sep22 220302 87.04 87.57 87.01 87.04 -0.51 1 112 -1 Hover/Click
Total Volume and Open Interest 135,841 205,215 -730  
Swiss Franc(CME) Weekly Monthly
Mar22 220302 108.89 109.13 108.25 108.64 -0.22 36,442 46,376 -1,827 Hover/Click
Jun22 220302 109.32 109.54 108.68 109.05 -0.22 542 641 +124 Hover/Click
Sep22 220302 109.63 110.04 109.39 109.61 -0.16 17 84 +12 Hover/Click
Total Volume and Open Interest 37,005 47,167 -1,687  
EuroFX(CME) Weekly Monthly
Mar22 220302 111.25 111.46 110.60 111.26 -0.01 266,849 678,944 -3,692 Hover/Click
Jun22 220302 111.62 111.83 110.98 111.63 -0.01 14,661 21,890 +9,718 Hover/Click
Sep22 220302 111.95 112.32 111.45 112.15 +0.05 449 2,164 +302 Hover/Click
Total Volume and Open Interest 283,297 710,846 +6,782  
Mexican Peso(CME) Weekly Monthly
Mar22 220302 483.25 484.88 479.75 483.75 unch 61,131 164,654 +6,160 Hover/Click
Jun22 220302 475.25 476.75 471.88 475.75 +0.13 879 1,000 +581 Hover/Click
Total Volume and Open Interest 62,010 165,657 +6,741  
Brazilian Real(CME) Weekly Monthly
Apr22 220302 188.90 195.10 188.20 194.00 +4.60 4,325 68,128 +215  
May22 220302 188.90 193.45 187.10 192.60 +4.55 38 171 +4  
Jun22 220302 188.65 191.75 185.40 190.85 +4.30 56 2,023 -9 Hover/Click
Jul22 220302 189.10 189.10 184.00 189.10 +4.25        
Total Volume and Open Interest 4,419 70,322 +210  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220302 156~240 157~020 153~260 154~180 -2~150 40,728 13,145 -18,812 Hover/Click
Jun22 220302 158~250 159~050 155~190 156~160 -2~210 553,719 1,110,549 +17,267 Hover/Click
Sep22 220302 155~290 155~290 155~290 155~290 -2~210 0 2 +0 Hover/Click
Total Volume and Open Interest 594,447 1,123,696 -1,545  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220302 128~145 128~275 127~025 127~100 -1~130 142,954 71,080 -46,141 Hover/Click
Jun22 220302 128~165 128~295 127~000 127~090 -1~145 2,661,634 3,631,012 +18,687 Hover/Click
Sep22 220302 127~230 128~045 126~160 126~285 -1~145 5 14 +4 Hover/Click
Total Volume and Open Interest 2,804,593 3,702,106 -27,450  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220302 119~070 119~184 118~106 118~146 -1~000 113,546 54,140 -53,264 Hover/Click
Jun22 220302 118~304 119~096 118~002 118~044 -1~014 1,670,776 3,864,237 +98,893 Hover/Click
Sep22 220302 118~044 118~044 118~044 118~044 -1~014       Hover/Click
Total Volume and Open Interest 1,784,322 3,918,377 +45,629  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220302 108~027 108~085 107~247 107~255 -0~131 104,839 36,485 -49,354 Hover/Click
Jun22 220302 107~250 107~305 107~133 107~143 -0~140 954,916 1,992,149 +64,663 Hover/Click
Sep22 220302 107~143 107~143 107~143 107~143 -0~140 0 2 +0 Hover/Click
Total Volume and Open Interest 1,059,755 2,028,636 +15,309  
Eurodollars(CME) Weekly Monthly
Mar22 220302 99.342 99.378 99.325 99.355 -0.012 495,325 926,324 -35,405  
Jun22 220302 98.980 99.055 98.835 98.860 -0.195 416,669 1,059,326 +13,267  
Sep22 220302 98.720 98.810 98.510 98.525 -0.270 333,951 836,718 -50,225  
Dec22 220302 98.420 98.520 98.185 98.215 -0.280 530,685 1,277,276 -80,360  
Mar23 220302 98.260 98.355 98.025 98.050 -0.285 304,352 921,669 -29,380  
Jun23 220302 98.105 98.205 97.865 97.895 -0.285 324,293 951,161 -7,845  
Sep23 220302 98.050 98.140 97.815 97.840 -0.270 212,738 771,402 +2,405  
Dec23 220302 98.045 98.125 97.825 97.850 -0.240 354,638 1,280,283 +18,936  
Mar24 220302 98.115 98.190 97.905 97.930 -0.230 176,128 546,968 -13,108  
Jun24 220302 98.170 98.230 97.960 97.990 -0.220 127,362 442,994 -1,721  
Sep24 220302 98.180 98.240 97.985 98.010 -0.215 129,499 395,500 -200  
Dec24 220302 98.170 98.230 97.975 98.005 -0.215 168,211 638,243 -16,188  
Mar25 220302 98.200 98.245 98.000 98.030 -0.210 77,813 286,267 +3,729  
Jun25 220302 98.195 98.240 98.000 98.035 -0.205 64,820 157,333 +9,150  
Sep25 220302 98.190 98.235 97.995 98.030 -0.200 63,644 125,271 +1,973  
Dec25 220302 98.175 98.210 97.980 98.015 -0.195 57,351 157,415 -843  
Mar26 220302 98.155 98.195 97.965 98.005 -0.190 37,965 76,621 +3,596  
Jun26 220302 98.140 98.160 97.945 97.985 -0.180 37,147 78,515 +2,665  
Total Volume and Open Interest 4,037,593 11,274,091 -178,532  
Ultra T-Bond(CBOT)
Mar22 220302 186~08 187~00 180~18 182~16 -4~06 23,034 16,775 -10,769  
Jun22 220302 188~09 188~28 182~03 184~04 -4~15 353,713 1,261,649 +8,574  
Sep22 220302 184~04 184~04 184~04 184~04 -4~15        
Total Volume and Open Interest 376,747 1,278,424 -2,195  
Ultra 10-Yr T-Note(CBOT)
Mar22 220302 143~145 144~025 141~145 142~000 -1~310 32,005 27,625 -14,837  
Jun22 220302 142~255 143~070 140~170 141~030 -2~005 531,846 1,330,519 +379  
Sep22 220302 141~030 141~030 141~030 141~030 -2~005        
Total Volume and Open Interest 563,851 1,358,144 -14,458  
30 Day Federal Funds(CBOT)
Mar22 220302 99.787 99.798 99.770 99.790 -0.003 46,231 136,738 +7,389  
Apr22 220302 99.660 99.685 99.630 99.665 -0.015 293,776 419,362 -11,502  
May22 220302 99.435 99.465 99.360 99.385 -0.085 117,519 275,139 -7,604  
Jun22 220302 99.305 99.345 99.195 99.215 -0.140 17,383 66,238 -595  
Jul22 220302 99.205 99.260 99.060 99.080 -0.185 79,009 184,668 +147  
Aug22 220302 99.085 99.165 98.915 98.930 -0.235 60,394 200,838 +10,238  
Total Volume and Open Interest 740,486 1,824,882 -305,056  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220302 150.73 151.25 150.73 151.11 +0.46 1,693 17,046 +143 Hover/Click
Jun22 220302 151.03 151.12 150.89 151.02 +0.54 0 17 +0 Hover/Click
Sep22 220302 151.02 151.02 151.02 151.02 +0.54       Hover/Click
Total Volume and Open Interest 1,693 17,063 +143  
Euro-Buxl(EUREX)
Mar22 220302 204.34 205.02 201.82 203.30 -0.42 168,542 390,053 +41,818  
Jun22 220302 202.56 203.18 199.98 201.48 -0.42 48,472 92,174 +37,593  
Sep22 220302 220.30 220.30 220.30 220.30 -0.42 1 35 +1  
Total Volume and Open Interest 217,015 482,262 +79,412  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220302 170.45 170.85 169.01 169.38 -0.92 969,616 1,450,469 +13,850 Hover/Click
Jun22 220302 167.47 167.86 166.05 166.41 -0.92 95,135 163,102 +36,707 Hover/Click
Sep22 220302 167.95 167.95 167.40 167.48 -0.99 0 3 +0 Hover/Click
Total Volume and Open Interest 1,064,751 1,613,574 +50,557  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220302 133.42 133.68 132.56 132.68 -0.69 747,378 1,867,061 -18,641 Hover/Click
Jun22 220302 133.56 133.85 132.69 132.78 -0.75 72,316 183,891 +18,808 Hover/Click
Sep22 220302 131.18 131.18 131.18 131.18 -0.69       Hover/Click
Total Volume and Open Interest 819,694 2,050,952 +167  
Euro-Schatz(EUREX)
Mar22 220302 112.39 112.46 112.09 112.13 -0.24 502,572 1,470,764 +35,107  
Jun22 220302 112.10 112.16 111.75 111.78 -0.28 65,587 204,225 +25,774  
Sep22 220302 112.13 112.13 112.13 112.13 -0.24        
Total Volume and Open Interest 568,159 1,674,989 +60,881  
3-Mth Euribor(EUREX)
Mar22 220302 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220302 100.455 100.455 100.455 100.455 -0.020 0 451 +0  
Sep22 220302 100.300 100.300 100.300 100.300 -0.070 0 1,152 +0  
Total Volume and Open Interest 0 3,878 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220302 123~19 124~02 123~03 123~03 -0~27 10,575 24,661 -1,628 Hover/Click
Jun22 220302 126~18 126~20 124~26 125~01 -1~01 246,396 729,452 -4,061 Hover/Click
Total Volume and Open Interest 256,971 754,115 -5,689  
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 220302 100.515 100.520 100.510 100.515 unch 124,372 353,800 -4,163  
Jun22 220302 100.470 100.480 100.445 100.460 -0.020 117,247 434,292 -22,038  
Sep22 220302 100.365 100.400 100.295 100.310 -0.060 164,879 448,476 -17,212  
Total Volume and Open Interest 1,390,559 4,228,112 -93,685  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220302 99.89 99.91 99.89 99.90 unch 36,452 158,250 +886  
Jun22 220302 99.69 99.75 99.68 99.71 +0.01 16,842 210,939 -1,343  
Sep22 220302 99.17 99.26 99.17 99.21 +0.03 13,999 157,229 +2,006  
Dec22 220302 98.68 98.83 98.68 98.77 +0.08 13,811 156,615 +935  
Mar23 220302 98.23 98.40 98.22 98.35 +0.11 12,413 107,700 +104  
Jun23 220302 97.86 98.03 97.86 97.98 +0.14 2,920 64,867 -583  
Sep23 220302 97.63 97.82 97.63 97.78 +0.15 2,239 68,873 +110  
Dec23 220302 97.60 97.74 97.60 97.70 +0.14 806 34,267 -561  
Mar24 220302 97.49 97.66 97.49 97.66 +0.17 41 1,651 +29  
Jun24 220302 97.61 97.61 97.61 97.61 +0.17 0 81 +0  
Total Volume and Open Interest 99,523 960,705 +1,583  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220302 97.81 97.97 97.80 97.92 +0.11 159,532 1,088,647 -21,764  
Jun22 220302 97.82 97.87 97.82 97.86 +0.12 409 536 +240  
Total Volume and Open Interest 159,941 1,089,183 -21,524  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220302 98.43 98.57 98.42 98.53 +0.10 172,243 1,004,771 -19,852  
Jun22 220302 98.35 98.35 98.32 98.32 +0.11 27 11,710 +27  
Total Volume and Open Interest 172,270 1,016,481 -19,825  
Gold(CMX) Weekly Monthly
Apr22 220302 1945.3 1951.4 1916.0 1922.3 -21.5 249,273 452,618 -739 Hover/Click
Jun22 220302 1949.5 1954.2 1919.5 1925.6 -21.5 9,257 91,633 +1,521 Hover/Click
Aug22 220302 1944.6 1957.8 1923.9 1929.0 -21.4 1,356 27,076 -119 Hover/Click
Oct22 220302 1957.2 1959.6 1927.8 1932.7 -21.2 132 8,600 +14 Hover/Click
Dec22 220302 1960.8 1965.0 1932.8 1937.8 -20.3 1,428 17,635 +85 Hover/Click
Feb23 220302 1949.5 1953.7 1939.3 1943.2 -19.6 261 3,113 +19 Hover/Click
Apr23 220302 1966.4 1966.8 1947.8 1948.3 -19.6 4 187 +3 Hover/Click
Jun23 220302 1951.4 1953.3 1950.0 1953.3 -19.6 8 120 -2 Hover/Click
Aug23 220302 1957.0 1957.0 1957.0 1957.0 -19.6 4 10 +0 Hover/Click
Oct23 220302 1960.1 1960.1 1960.1 1960.1 -19.6       Hover/Click
Dec23 220302 1963.0 1963.3 1963.0 1963.3 -19.6 0 225 +0 Hover/Click
Total Volume and Open Interest 262,151 603,287 -1,957  
Silver(CMX) Weekly Monthly
Mar22 220302 2531.0 2541.0 2503.0 2518.3 -35.1 788 7,432 -1,123 Hover/Click
May22 220302 2550.5 2554.5 2496.0 2519.0 -35.1 55,275 119,210 +1,704 Hover/Click
Jul22 220302 2553.5 2557.0 2501.5 2524.3 -34.7 1,731 13,553 -2 Hover/Click
Sep22 220302 2553.5 2553.5 2513.5 2530.0 -34.2 457 4,183 +80 Hover/Click
Dec22 220302 2567.5 2567.5 2521.5 2543.0 -32.5 286 4,731 +68 Hover/Click
Mar23 220302 2587.0 2587.0 2538.5 2557.9 -32.5 14 801 -2 Hover/Click
May23 220302 2564.6 2564.6 2564.6 2564.6 -32.5 0 9 +0 Hover/Click
Total Volume and Open Interest 58,781 150,597 +632  
Platinum(NYMEX) Weekly Monthly
Apr22 220302 1059.3 1078.0 1051.7 1068.0 +16.1 17,447 47,693 -18 Hover/Click
Jul22 220302 1058.0 1077.5 1053.5 1068.2 +15.3 1,254 11,600 +755 Hover/Click
Oct22 220302 1060.0 1075.2 1053.4 1068.1 +15.2 118 4,263 +44 Hover/Click
Jan23 220302 1067.0 1078.0 1067.0 1070.6 +14.9 6 31 +0 Hover/Click
Total Volume and Open Interest 18,833 63,602 +787  
Palladium(NYMEX) Weekly Monthly
Mar22 220302 2662.60 2662.60 2662.60 2662.60 +130.10 128 90 -84 Hover/Click
Jun22 220302 2598.00 2671.00 2550.00 2664.90 +127.10 2,700 7,307 -2 Hover/Click
Sep22 220302 2616.00 2661.20 2590.00 2661.20 +126.00 11 28 +2 Hover/Click
Total Volume and Open Interest 2,847 7,428 -83  
Copper(CMX) Weekly Monthly
Mar22 220302 456.30 469.00 455.30 465.55 +6.90 1,803 6,022 -1,396 Hover/Click
May22 220302 457.10 470.50 455.25 466.55 +6.90 59,502 117,534 -3,128 Hover/Click
Jul22 220302 456.90 469.75 455.00 466.10 +6.65 9,931 30,530 +826 Hover/Click
Sep22 220302 456.40 468.60 454.85 465.65 +6.60 4,879 19,491 -800 Hover/Click
Dec22 220302 454.75 466.95 453.75 464.55 +6.40 2,822 13,097 -143 Hover/Click
Total Volume and Open Interest 80,706 194,969 -4,559  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220302 33318 33977 33121 33849 +582 303,760 75,106 +1,193 Hover/Click
Jun22 220302 33196 33870 33016 33744 +578 787 1,379 +24 Hover/Click
Sep22 220302 33751 33751 33031 33686 +583 1 6 +0 Hover/Click
Dec22 220302 33589 33589 33589 33589 +581       Hover/Click
Total Volume and Open Interest 304,548 76,491 +1,217  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220302 4308.75 4399.25 4278.25 4381.75 +78.00 2,189,820 2,288,394 +8,767 Hover/Click
Jun22 220302 4300.00 4391.00 4269.75 4374.00 +78.75 14,768 93,098 +2,531 Hover/Click
Sep22 220302 4303.25 4389.25 4268.50 4373.00 +80.00 622 840 +43 Hover/Click
Dec22 220302 4358.00 4377.00 4358.00 4377.00 +81.50 2 7,363 +0 Hover/Click
Total Volume and Open Interest 2,205,213 2,391,264 +11,341  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220302 14026.25 14290.00 13911.50 14239.25 +233.75 753,711 248,256 -954 Hover/Click
Jun22 220302 14006.25 14286.50 13914.25 14238.75 +234.25 3,589 3,199 +167 Hover/Click
Sep22 220302 14060.00 14301.75 13949.75 14264.75 +237.50 31 348 -9 Hover/Click
Total Volume and Open Interest 757,331 251,842 -796  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220302 2614.30 2688.30 2590.70 2676.90 +70.10 22,936 48,766 +264 Hover/Click
Jun22 220302 2672.80 2680.80 2598.80 2672.80 +57.10 1 3 -1 Hover/Click
Sep22 220302 2690.70 2690.70 2690.70 2690.70 +69.90       Hover/Click
Total Volume and Open Interest 22,937 48,769 +263  
Volatility Index(CBOE)
Mar22 220302 31.75 32.85 29.35 29.61 -2.51 112,778 108,857 -558  
Apr22 220302 30.50 31.17 28.80 29.09 -1.59 75,094 81,892 +12,167  
May22 220302 29.50 29.97 28.14 28.32 -1.27 28,364 29,136 +2,990  
Jun22 220302 28.70 29.07 27.60 27.74 -1.03 13,698 24,395 +1,829  
Total Volume and Open Interest 240,386 281,604 +17,137  
S & P 600(CME)
Mar22 220302 1326.00 1326.00 1326.00 1326.00 +34.50        
Jun22 220302 1326.90 1326.90 1326.90 1326.90 +34.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220302 2009.70 2066.10 1991.30 2056.10 +49.40 340,324 507,360 -4,937 Hover/Click
Jun22 220302 2005.40 2063.40 1989.10 2053.10 +49.30 499 4,160 +55 Hover/Click
Sep22 220302 2053.30 2054.40 2001.00 2053.30 +49.50 0 5 +0 Hover/Click
Total Volume and Open Interest 340,823 511,525 -4,882  
Nikkei 225(CME)
Mar22 220302 26405 26705 26200 26680 +245 10,007 13,042 -2,208  
Jun22 220302 26310 26535 26055 26525 +240 27 72 +13  
Total Volume and Open Interest 10,034 13,114 -2,195  
Nikkei 225(SGX) Weekly Monthly
Mar22 220302 26880 26960 26280 26355 -530 66,352 106,684 -1,444  
Jun22 220302 26630 26670 26040 26115 -530 66 3,238 +1  
Sep22 220302 26070 26070 26070 26070 -530 5 854 -5  
Total Volume and Open Interest 66,423 136,208 -1,448  
Nikkei 225 Mini(JPX)
Mar22 220302 26435 26590 26275 26360 -520 658,866 393,443 -698  
Jun22 220302 26690 26700 26025 26110 -510 118,896 30,507 +1,316  
Sep22 220302 26620 26620 25975 26050 -520 1,056 1,388 +141  
Total Volume and Open Interest 794,731 453,862 +1,953  
Nikkei 225(JPX)
Mar22 220302 26430 26590 26270 26360 -520 50,092 233,065 +1,308  
Jun22 220302 26190 26330 26030 26110 -510 2,238 22,824 +2,385  
Sep22 220302 26050 26050 26050 26050 -520 0 2,761 +0  
Total Volume and Open Interest 52,336 316,638 +4,063  
Nikkei 225(CME) Yen
Mar22 220302 26410 26700 26190 26670 +245 62,944 50,772 -3,195  
Jun22 220302 26205 26435 25965 26420 +245 43 92 +14  
Sep22 220302 26345 26345 26345 26345 +200        
Total Volume and Open Interest 62,987 50,864 -3,181  
Nikkei 225(CME) e-Mini Yen
Mar22 220302 26670 26670 26670 26670 +240        
Jun22 220302 26420 26420 26420 26420 +240        
Sep22 220302 26350 26350 26350 26350 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220302 6374.5 6542.5 6308.0 6494.5 +101.5 108,178 260,818 -4,671  
Apr22 220302 6347.0 6500.5 6328.0 6484.5 +100.5 58 24 -3  
May22 220302 6391.5 6391.5 6391.5 6391.5 +103.0        
Jun22 220302 6226.0 6375.5 6221.5 6349.5 +106.5 0 9 -1  
Sep22 220302 6326.5 6326.5 6326.5 6326.5 +105.5        
Dec22 220302 6302.0 6302.0 6302.0 6302.0 +109.0 0 14,502 +0  
Total Volume and Open Interest 108,236 275,357 -4,674  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220302 22547 22620 22220 22315 -241 128,638 109,274 -300  
Apr22 220302 22480 22597 22210 22305 -239 1,486 1,092 +1,092  
Total Volume and Open Interest 131,068 121,731 -12,266  
DAX(EUREX) Weekly Monthly
Mar22 220302 13851.0 14111.0 13701.0 14042.0 +106.0 95,916 95,312 -5,358  
Jun22 220302 13977.0 14118.0 13744.0 14065.0 +105.0 177 5,330 +46  
Sep22 220302 13961.0 14088.0 13848.0 14046.0 +104.0 3 261 +0  
Total Volume and Open Interest 96,096 100,903 -5,312  
Mini-DAX(EUREX)
Mar22 220302 13859.0 14110.0 13701.0 14042.0 +106.0 75,471 18,327 +797  
Jun22 220302 13923.0 14126.0 13750.0 14065.0 +105.0 310 289 +0  
Sep22 220302 14056.0 14056.0 14007.0 14046.0 +104.0 0 4 +0  
Total Volume and Open Interest 75,781 18,620 +797  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220302 3749 3847 3714 3829 +59 1,436,868 3,764,774 +55,223  
Jun22 220302 3695 3768 3640 3751 +60 17,624 353,108 +9,786  
Sep22 220302 3736 3736 3736 3736 +60 1 12,172 +0  
Total Volume and Open Interest 1,454,493 4,146,573 +65,009  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220302 11679 11802 11561 11785 +26 51,094 200,870 +3,898  
Jun22 220302 11478 11614 11400 11614 +26 190 14,091 +131  
Sep22 220302 11582 11582 11582 11582 +26 0 16 +0  
Total Volume and Open Interest 51,284 214,977 +4,029  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220302 7321.00 7428.50 7260.00 7413.00 +117.50 153,506 599,002 -5,530  
Jun22 220302 7330.00 7375.00 7330.00 7363.50 +119.50 66 3,164 +50  
Sep22 220302 7317.00 7317.00 7317.00 7317.00 +119.50 0 134 +0  
Total Volume and Open Interest 153,572 602,306 -5,480  
SPI 200(SFE) Weekly Monthly
Mar22 220302 7055.0 7099.0 6958.0 7093.0 +47.0 70,740 266,632 -3,085  
Jun22 220302 7032.0 7064.0 7030.0 7064.0 +47.0 4 35 +3  
Sep22 220302 6989.0 6989.0 6989.0 6989.0 +47.0        
Total Volume and Open Interest 70,744 266,784 -3,082  
FTSE MIB(ISE)
Mar22 220302 24280.00 24705.00 23970.00 24535.00 +157.00 31,181 72,696 -2,385  
Jun22 220302 23660.00 24130.00 23525.00 23990.00 +167.00 78 5,473 +56  
Sep22 220302 23780.00 23780.00 23780.00 23780.00 +162.00 0 6 +0  
Total Volume and Open Interest 31,259 78,175 -2,329  
KOSPI 200(KFE)
Mar22 220302 362.00 362.75 359.60 360.20 -1.00 285,723 281,083 -7,446  
Jun22 220302 362.10 362.95 359.85 360.50 -1.00 3,156 17,811 +315  
Sep22 220302 360.20 360.20 360.20 360.20 +1.60 0 5,717 +6  
Total Volume and Open Interest 288,879 324,247 -7,125  
GSCI(CME) Weekly Monthly
Mar22 220302 742.20 752.10 728.35 741.45 +25.75 24 1,565 -13  
Apr22 220302 725.25 734.70 725.25 725.25 +21.55 0 1 +0  
May22 220302 727.75 727.75 727.75 727.75 +26.55        
Total Volume and Open Interest 24 1,566 -13  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy