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 Thu March 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220303 1690.25 1707.50 1680.25 1680.25 +2.75 1,432 3,394 -738 Hover/Click
May22 220303 1669.75 1699.00 1665.50 1667.75 +4.75 108,758 304,102 -15 Hover/Click
Jul22 220303 1641.00 1664.25 1629.75 1632.75 -1.25 46,824 162,023 -2,820 Hover/Click
Aug22 220303 1593.75 1616.75 1574.75 1577.50 -8.00 2,503 19,200 +100 Hover/Click
Sep22 220303 1509.25 1534.25 1494.25 1497.00 -6.25 1,788 11,383 +101 Hover/Click
Nov22 220303 1453.00 1483.50 1450.00 1454.00 +1.50 31,847 166,777 -1,182 Hover/Click
Jan23 220303 1449.00 1477.75 1442.50 1445.25 -2.75 13,110 18,855 +139 Hover/Click
Mar23 220303 1427.00 1449.25 1412.25 1414.50 -9.50 3,262 40,157 +23 Hover/Click
May23 220303 1420.50 1440.50 1404.00 1404.75 -11.75 1,118 14,120 -122 Hover/Click
Jul23 220303 1422.50 1436.25 1398.50 1400.25 -13.75 944 5,866 -7 Hover/Click
Aug23 220303 1376.50 1376.50 1376.50 1376.50 -13.75 1 85 +0 Hover/Click
Sep23 220303 1332.75 1344.50 1332.75 1332.75 -9.25 10 369 +10 Hover/Click
Nov23 220303 1323.25 1339.50 1309.00 1309.75 -11.25 1,152 12,077 -51 Hover/Click
Jan24 220303 1310.75 1310.75 1310.75 1310.75 -11.25 0 84 +0 Hover/Click
Total Volume and Open Interest 212,775 758,796 -4,556  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220303 459.70 469.70 459.70 461.40 +3.70 1,042 2,244 -589 Hover/Click
May22 220303 448.60 461.20 448.40 453.40 +5.40 47,074 200,441 -1,819 Hover/Click
Jul22 220303 442.50 452.20 442.40 446.50 +4.00 21,879 96,232 +1,710 Hover/Click
Aug22 220303 431.00 436.10 428.90 431.80 +1.90 2,814 14,432 +230 Hover/Click
Sep22 220303 421.00 424.00 417.50 419.50 +1.40 1,472 10,902 +98 Hover/Click
Oct22 220303 407.20 412.60 406.10 409.00 +2.50 1,524 14,401 +185 Hover/Click
Dec22 220303 404.80 410.60 404.50 406.50 +1.70 8,917 42,871 +262 Hover/Click
Jan23 220303 404.10 405.70 400.10 401.70 +1.10 407 3,955 +36 Hover/Click
Mar23 220303 396.20 396.20 388.70 391.10 -1.00 541 4,852 +30 Hover/Click
May23 220303 387.50 389.60 384.10 386.90 -1.50 149 2,173 +37 Hover/Click
Total Volume and Open Interest 86,848 397,377 -126  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220303 81.18 81.18 78.30 78.30 -1.24 709 1,519 -411 Hover/Click
May22 220303 75.82 77.33 74.52 74.81 -1.06 64,036 163,616 +1,445 Hover/Click
Jul22 220303 73.45 75.15 72.31 72.46 -1.07 29,486 82,261 -1,848 Hover/Click
Aug22 220303 70.34 72.22 69.18 69.35 -0.91 6,609 28,613 +643 Hover/Click
Sep22 220303 68.45 70.06 67.23 67.32 -0.57 3,412 13,681 -245 Hover/Click
Oct22 220303 67.07 68.47 65.88 65.91 -0.57 4,467 15,913 -1,065 Hover/Click
Dec22 220303 66.14 67.85 65.21 65.26 -0.76 12,262 55,169 +957 Hover/Click
Jan23 220303 65.82 67.25 64.72 64.72 -0.83 561 2,800 -10 Hover/Click
Mar23 220303 66.15 66.32 63.86 63.87 -0.92 423 3,947 +73 Hover/Click
May23 220303 63.87 65.45 63.27 63.27 -0.90 170 2,247 -5 Hover/Click
Total Volume and Open Interest 122,841 376,480 -535  
Canola(WCE) Weekly Monthly
Mar22 220303 1091.3 1091.3 1091.3 1091.3 +22.0 0 2,560 +0 Hover/Click
May22 220303 1061.0 1088.0 1057.1 1083.3 +22.0 17,109 65,218 -2,647 Hover/Click
Jul22 220303 1037.3 1060.1 1035.4 1056.0 +17.9 7,470 34,974 -79 Hover/Click
Nov22 220303 882.5 902.8 882.5 890.1 +5.6 4,818 39,997 +612 Hover/Click
Jan23 220303 884.3 901.9 883.9 889.2 +4.3 206 5,694 +43 Hover/Click
Total Volume and Open Interest 29,608 148,654 -2,071  
Corn(CBOT) Weekly Monthly
Mar22 220303 745.00 778.50 745.00 751.25 +12.25 7,258 7,430 -3,830 Hover/Click
May22 220303 725.00 760.00 722.00 747.75 +22.75 181,422 677,410 +2,822 Hover/Click
Jul22 220303 697.00 723.50 688.50 703.50 +9.75 121,219 304,341 +6,771 Hover/Click
Sep22 220303 627.00 650.00 620.00 631.75 +4.25 36,094 116,573 +1,118 Hover/Click
Dec22 220303 611.25 624.75 605.00 612.00 +2.75 86,264 297,116 +6,549 Hover/Click
Mar23 220303 612.50 624.50 607.00 611.25 -1.00 10,836 31,494 +2,472 Hover/Click
May23 220303 615.25 623.25 605.75 610.25 -4.25 4,458 5,417 +120 Hover/Click
Jul23 220303 616.25 623.25 602.00 606.50 -8.25 5,030 15,034 +1,058 Hover/Click
Sep23 220303 574.50 579.25 566.75 569.00 -6.75 69 963 +1 Hover/Click
Dec23 220303 563.00 569.00 551.00 554.00 -11.25 2,070 26,613 +62 Hover/Click
Total Volume and Open Interest 454,850 1,484,670 +17,187  
Wheat(CBOT) Weekly Monthly
Mar22 220303 1124.25 1289.25 1119.00 1289.00 +230.50 507 466 -233 Hover/Click
May22 220303 1071.50 1134.00 1070.00 1134.00 +75.00 51,215 164,343 -1,212 Hover/Click
Jul22 220303 1044.75 1116.25 1043.75 1116.25 +75.00 44,306 92,194 +607 Hover/Click
Sep22 220303 959.50 1030.75 942.25 1030.75 +75.00 22,452 35,124 +10 Hover/Click
Dec22 220303 900.00 967.00 865.00 965.75 +73.75 23,557 61,759 +1,191 Hover/Click
Mar23 220303 872.00 921.00 832.00 921.00 +59.25 5,870 8,455 -737 Hover/Click
Total Volume and Open Interest 151,435 372,124 -554  
Wheat(KCBT) Weekly Monthly
Mar22 220303 1135.00 1148.50 1111.50 1140.25 +66.75 39 456 -119 Hover/Click
May22 220303 1076.25 1150.25 1075.50 1150.25 +75.00 17,319 103,085 +15 Hover/Click
Jul22 220303 1057.75 1133.00 1049.50 1133.00 +75.00 15,922 55,900 -880 Hover/Click
Sep22 220303 994.00 1070.00 984.25 1070.00 +75.00 9,603 19,864 +390 Hover/Click
Dec22 220303 941.00 1016.00 917.50 1016.00 +75.00 7,230 23,294 +539 Hover/Click
Mar23 220303 899.25 969.75 874.00 968.00 +66.75 1,032 1,502 -109 Hover/Click
May23 220303 911.75 911.75 837.25 911.75 +58.75 333 913 -30 Hover/Click
Total Volume and Open Interest 51,847 208,293 -176  
Wheat(MGE) Weekly Monthly
Mar22 220303 1120.00 1135.00 1120.00 1135.00 +75.75 121 316 -240 Hover/Click
May22 220303 1055.00 1118.25 1052.25 1118.25 +60.00 10,296 37,633 -511 Hover/Click
Jul22 220303 1042.00 1104.75 1036.75 1090.25 +45.50 4,270 13,260 -153 Hover/Click
Sep22 220303 994.00 1056.50 972.00 1024.75 +28.25 2,943 12,607 +53 Hover/Click
Dec22 220303 980.00 1042.25 963.25 1005.75 +22.00 895 4,315 +255 Hover/Click
Mar23 220303 990.00 1035.00 990.00 995.00 +16.50 6 57 +0 Hover/Click
Total Volume and Open Interest 18,531 68,246 -596  
Oats(CBOT) Weekly Monthly
Mar22 220303 741.25 741.25 726.25 726.25 +10.25 38 15 -29 Hover/Click
May22 220303 665.00 681.50 626.00 666.25 +10.25 344 2,005 -89 Hover/Click
Jul22 220303 600.00 600.25 563.00 591.50 +8.25 51 410 -6 Hover/Click
Sep22 220303 488.25 502.25 488.00 492.50 +7.25 8 319 +5 Hover/Click
Total Volume and Open Interest 444 3,055 -118  
Rough Rice(CBOT) Weekly Monthly
Mar22 220303 16.03 16.03 16.03 16.03 +0.14 203 275 +65 Hover/Click
May22 220303 16.22 16.89 16.07 16.36 +0.15 1,199 7,667 +418 Hover/Click
Jul22 220303 16.35 17.00 16.33 16.52 +0.13 48 361 +12 Hover/Click
Sep22 220303 15.37 15.51 15.30 15.51 +0.15 136 908 +112 Hover/Click
Total Volume and Open Interest 1,586 9,211 +607  
Live Cattle(CME) Weekly Monthly
Apr22 220303 140.485 140.485 138.100 138.350 -1.750 28,627 133,654 -2,616 Hover/Click
Jun22 220303 136.800 136.850 134.825 135.150 -1.350 18,945 100,182 -574 Hover/Click
Aug22 220303 137.000 137.000 135.550 135.650 -1.050 13,616 66,862 +889 Hover/Click
Oct22 220303 143.650 143.735 142.650 142.850 -0.700 7,438 33,140 +754 Hover/Click
Dec22 220303 148.600 148.600 147.685 148.100 -0.350 3,750 15,126 +85 Hover/Click
Feb23 220303 151.200 151.380 150.550 151.100 -0.200 1,527 4,488 +74 Hover/Click
Total Volume and Open Interest 74,293 357,108 -1,313  
Feeder Cattle(CME) Weekly Monthly
Mar22 220303 157.500 157.785 155.935 156.350 -1.950 2,557 5,947 -478 Hover/Click
Apr22 220303 162.750 162.785 160.035 160.535 -2.465 7,213 16,818 +1,315 Hover/Click
May22 220303 167.250 167.685 164.985 165.500 -2.500 5,203 12,138 +725 Hover/Click
Aug22 220303 179.650 179.985 177.935 178.735 -1.595 3,698 8,989 -3 Hover/Click
Sep22 220303 181.700 182.100 180.500 181.535 -1.315 955 2,258 +5 Hover/Click
Oct22 220303 183.285 183.985 182.300 183.685 -0.865 705 1,453 +19 Hover/Click
Nov22 220303 184.500 184.500 183.000 183.935 -1.100 437 856 +67 Hover/Click
Total Volume and Open Interest 20,791 48,641 +1,658  
Lean Hogs(CME) Weekly Monthly
Apr22 220303 107.450 107.450 105.050 105.200 -1.100 19,514 99,769 -1,161 Hover/Click
May22 220303 111.700 111.900 110.250 110.500 -0.530 115 2,357 +8  
Jun22 220303 117.400 117.830 116.180 116.500 +0.050 10,777 61,864 +1,028 Hover/Click
Jul22 220303 116.480 116.880 115.250 115.430 -0.170 4,471 22,840 -109 Hover/Click
Aug22 220303 114.400 114.700 113.300 113.430 -0.120 4,732 34,044 +216 Hover/Click
Oct22 220303 95.100 95.500 94.130 94.350 -0.280 3,663 30,609 +44 Hover/Click
Dec22 220303 86.030 86.430 85.280 85.630 unch 1,675 17,416 +325 Hover/Click
Feb23 220303 88.030 88.280 87.630 87.930 +0.300 361 5,549 +38 Hover/Click
Total Volume and Open Interest 45,469 276,835 +440  
Class III Milk(CME) Weekly Monthly
Mar22 220303 22.19 22.43 22.12 22.43 +0.19 251 5,119 -79 Hover/Click
Apr22 220303 23.01 23.64 22.99 23.44 +0.39 346 4,961 +36 Hover/Click
May22 220303 23.07 23.75 23.03 23.55 +0.48 164 3,559 +75 Hover/Click
Jun22 220303 22.98 23.50 22.94 23.45 +0.54 54 3,077 +20 Hover/Click
Jul22 220303 22.99 23.41 22.83 23.20 +0.40 63 2,481 +20 Hover/Click
Aug22 220303 22.76 23.05 22.76 22.99 +0.23 45 2,285 +18 Hover/Click
Sep22 220303 22.44 22.77 22.39 22.70 +0.26 76 2,096 +4 Hover/Click
Oct22 220303 22.10 22.31 22.05 22.19 +0.10 61 1,580 +41 Hover/Click
Nov22 220303 21.65 21.87 21.60 21.82 +0.30 68 1,418 +43 Hover/Click
Dec22 220303 21.05 21.26 21.05 21.26 +0.25 30 1,450 +7 Hover/Click
Jan23 220303 20.35 20.50 20.35 20.50 +0.15 11 522 +6 Hover/Click
Feb23 220303 20.02 20.23 20.02 20.20 +0.18 39 323 +12 Hover/Click
Mar23 220303 19.79 19.80 19.79 19.80 +0.05 11 268 +6 Hover/Click
Total Volume and Open Interest 1,231 29,550 -4,011  
Cocoa(ICE) Weekly Monthly
Mar22 220303 2495 2524 2495 2524 +33 1 10 -1 Hover/Click
May22 220303 2530 2570 2506 2562 +33 40,426 91,330 -90 Hover/Click
Jul22 220303 2555 2591 2533 2585 +33 19,547 55,007 +342 Hover/Click
Sep22 220303 2568 2598 2546 2594 +31 9,021 29,371 -724 Hover/Click
Dec22 220303 2569 2594 2548 2589 +24 6,789 35,996 -254 Hover/Click
Mar23 220303 2551 2573 2534 2571 +20 2,191 27,172 -444 Hover/Click
May23 220303 2544 2559 2529 2557 +15 341 9,665 +158 Hover/Click
Total Volume and Open Interest 78,512 252,279 -979  
Coffee "C"(ICE) Weekly Monthly
Mar22 220303 231.55 231.55 224.00 224.15 -6.30 4 1,310 -2 Hover/Click
May22 220303 229.00 230.70 221.75 222.90 -6.30 17,858 123,734 -2,018 Hover/Click
Jul22 220303 228.00 229.55 220.55 221.65 -6.50 9,313 42,138 +502 Hover/Click
Sep22 220303 227.00 228.40 219.55 220.55 -6.45 3,683 33,873 -237 Hover/Click
Dec22 220303 225.45 226.50 217.95 218.95 -6.30 1,920 28,193 +565 Hover/Click
Mar23 220303 223.70 224.75 216.10 217.05 -6.15 410 9,846 -36 Hover/Click
Total Volume and Open Interest 33,519 252,545 -1,163  
Orange Juice(ICE) Weekly Monthly
Mar22 220303 151.00 151.00 149.05 149.05 -2.20 13 536 +0 Hover/Click
May22 220303 148.10 150.80 146.00 149.05 +0.95 897 9,834 -72 Hover/Click
Jul22 220303 145.50 147.50 143.40 146.65 +1.85 206 1,282 -11 Hover/Click
Sep22 220303 144.75 148.50 143.50 147.55 +2.35 174 331 +58 Hover/Click
Nov22 220303 144.00 146.65 143.60 146.65 +1.70 33 51 -11 Hover/Click
Jan23 220303 147.20 147.20 147.20 147.20 +1.70 21 9 -15 Hover/Click
Total Volume and Open Interest 1,364 12,058 -37  
Sugar #11(ICE) Weekly Monthly
May22 220303 18.65 18.98 18.45 18.93 +0.29 80,074 332,756 -5,969 Hover/Click
Jul22 220303 18.48 18.75 18.32 18.72 +0.24 35,988 163,589 +595 Hover/Click
Oct22 220303 18.51 18.76 18.37 18.72 +0.22 22,261 129,842 +790 Hover/Click
Mar23 220303 18.65 18.88 18.58 18.85 +0.16 10,175 79,641 +2,414 Hover/Click
May23 220303 17.91 18.10 17.86 18.08 +0.12 2,064 35,816 +247 Hover/Click
Jul23 220303 17.40 17.58 17.34 17.56 +0.11 2,172 32,128 -63 Hover/Click
Oct23 220303 17.12 17.30 17.05 17.27 +0.11 1,632 24,777 +228 Hover/Click
Mar24 220303 17.12 17.31 17.12 17.25 +0.09 137 8,329 -17 Hover/Click
Total Volume and Open Interest 154,592 816,211 -1,782  
London Cocoa(LCE) Weekly Monthly
Mar22 220303 1653 1661 1640 1653 +3 4,465 13,914 -6,880 Hover/Click
May22 220303 1696 1706 1685 1701 +6 15,724 54,777 +1,783 Hover/Click
Jul22 220303 1735 1736 1716 1730 +4 8,177 39,938 +1,125 Hover/Click
Sep22 220303 1736 1737 1717 1731 +4 7,381 46,189 +522 Hover/Click
Dec22 220303 1737 1737 1718 1731 +4 5,397 61,359 +387 Hover/Click
Mar23 220303 1734 1734 1717 1728 +3 5,850 40,479 +1,886 Hover/Click
May23 220303 1728 1730 1717 1727 +2 1,903 10,815 +340 Hover/Click
Total Volume and Open Interest 52,149 281,969 +947  
London Sugar(LCE) Weekly Monthly
May22 220303 515.20 523.00 513.20 522.20 +7.00 6,753 35,153 +647 Hover/Click
Aug22 220303 502.80 509.00 499.90 508.40 +5.90 2,532 12,559 +196 Hover/Click
Oct22 220303 494.80 499.70 492.30 499.10 +4.50 900 10,224 +120 Hover/Click
Dec22 220303 493.00 496.10 489.40 496.10 +3.70 475 3,318 +180 Hover/Click
Mar23 220303 488.40 493.10 486.90 493.10 +3.10 213 2,779 -12 Hover/Click
Total Volume and Open Interest 11,139 65,608 +1,150  
Cotton(ICE) Weekly Monthly
Mar22 220303 123.45 123.83 123.45 123.55 +1.51 17 111 +0 Hover/Click
May22 220303 118.55 120.89 118.55 119.80 +1.26 18,993 109,760 +270 Hover/Click
Jul22 220303 114.91 117.28 114.91 115.86 +0.78 7,087 57,933 +123 Hover/Click
Oct22 220303 105.58 105.58 105.33 105.33 +0.77 0 43 +0 Hover/Click
Dec22 220303 100.73 102.37 100.73 101.58 +0.77 5,285 53,136 +878 Hover/Click
Mar23 220303 96.97 98.33 96.79 97.48 +0.55 1,256 7,243 +333 Hover/Click
Total Volume and Open Interest 32,956 238,940 +1,718  
Lumber(CME) Weekly Monthly
Mar22 220303 1439.5 1464.4 1438.0 1464.4 +45.7 150 452 -122  
May22 220303 1313.0 1313.7 1308.3 1313.7 +45.0 128 1,537 +31  
Jul22 220303 1172.5 1174.2 1159.8 1174.2 +45.0 37 485 +15  
Sep22 220303 1063.7 1075.0 1056.0 1070.0 +38.0 4 141 +0  
Nov22 220303 979.4 985.6 979.4 985.6 +45.0 0 61 +0  
Jan23 220303 976.5 976.5 976.5 976.5 +45.0        
Mar23 220303 966.5 966.5 966.5 966.5 +45.0        
Total Volume and Open Interest 319 2,676 -76  
Crude Oil(NYM) Weekly Monthly
Apr22 220303 111.33 116.57 106.43 107.67 -2.93 698,814 294,694 -23,516 Hover/Click
May22 220303 107.70 112.65 103.14 104.61 -2.45 285,545 230,104 +36 Hover/Click
Jun22 220303 103.22 107.54 98.94 100.74 -1.63 271,969 216,242 -1,178 Hover/Click
Jul22 220303 98.00 102.35 94.77 96.78 -0.80 122,835 85,342 -12,507 Hover/Click
Aug22 220303 93.58 97.93 91.60 93.57 -0.25 111,933 74,267 -1,868 Hover/Click
Sep22 220303 90.99 94.81 89.50 91.23 -0.04 134,501 94,042 -9,946 Hover/Click
Oct22 220303 89.72 92.60 88.24 89.75 +0.16 45,335 61,271 -2,887 Hover/Click
Nov22 220303 88.63 90.82 86.93 88.62 +0.25 35,616 55,196 -515 Hover/Click
Dec22 220303 87.00 89.68 85.71 87.65 +0.34 198,452 246,541 -15,044 Hover/Click
Jan23 220303 87.32 88.25 85.04 86.73 +0.41 26,371 49,501 +1,127 Hover/Click
Feb23 220303 86.50 87.38 84.24 85.90 +0.52 17,607 39,936 +1,080 Hover/Click
Mar23 220303 84.17 86.20 83.00 85.12 +0.59 31,221 45,751 +293 Hover/Click
Apr23 220303 84.00 85.15 82.87 84.43 +0.65 8,092 26,312 +34 Hover/Click
May23 220303 82.91 84.41 82.22 83.80 +0.64 6,125 29,107 +138 Hover/Click
Jun23 220303 82.11 84.30 81.03 83.20 +0.64 55,300 108,430 +157 Hover/Click
Jul23 220303 81.75 83.06 80.94 82.58 +0.63 2,871 20,420 -697 Hover/Click
Total Volume and Open Interest 2,143,563 2,028,476 -64,746  
e-miNY Crude Oil(NYM)
Apr22 220303 110.975 116.525 106.450 107.675 -2.925 59,502 3,547 +419  
May22 220303 107.550 112.625 103.175 104.600 -2.450 3,548 431 +73  
Jun22 220303 102.550 107.500 99.075 100.750 -1.625 477 353 -44  
Jul22 220303 100.000 101.000 95.300 96.775 -0.800 128 74 +17  
Aug22 220303 95.875 96.500 92.000 93.575 -0.250 105 62 +43  
Sep22 220303 92.400 94.200 90.000 91.225 -0.050 104 66 +52  
Oct22 220303 92.300 92.300 88.600 89.750 +0.150 40 33 +16  
Nov22 220303 88.625 89.800 87.800 88.625 +0.250 29 33 +23  
Dec22 220303 87.050 89.425 86.400 87.650 +0.350 50 283 +23  
Jan23 220303 86.725 86.725 86.725 86.725 +0.400 18 22 +10  
Total Volume and Open Interest 64,039 4,996 +644  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220303 354.54 384.16 338.45 350.34 +0.87 76,891 78,761 -4,201 Hover/Click
May22 220303 335.54 361.66 322.31 332.89 +0.51 49,031 45,572 +2,842 Hover/Click
Jun22 220303 317.97 338.99 307.76 315.51 -0.54 56,152 36,708 -3,270 Hover/Click
Jul22 220303 306.50 321.47 297.23 302.32 -0.75 27,115 19,627 -1,895 Hover/Click
Aug22 220303 302.63 309.35 290.90 294.37 +0.01 22,585 12,993 -629 Hover/Click
Sep22 220303 296.00 305.47 287.70 290.85 +0.04 24,374 19,588 -1,403 Hover/Click
Oct22 220303 291.00 296.70 284.70 287.67 -0.48 8,137 9,774 +266 Hover/Click
Nov22 220303 287.90 292.30 280.55 284.15 -1.14 5,572 8,739 +8 Hover/Click
Dec22 220303 282.48 291.56 278.04 280.85 -1.63 13,068 24,012 -1,205 Hover/Click
Jan23 220303 285.23 288.49 276.16 277.79 -1.95 1,875 6,446 -166 Hover/Click
Feb23 220303 281.83 284.83 275.02 275.02 -2.07 1,019 2,222 -215 Hover/Click
Mar23 220303 272.50 276.58 271.50 272.27 -1.94 898 2,985 -267 Hover/Click
Apr23 220303 269.95 273.32 269.20 269.20 -1.86 367 1,893 -151 Hover/Click
May23 220303 267.50 270.31 266.63 266.63 -1.69 125 472 +22 Hover/Click
Total Volume and Open Interest 288,215 284,878 -10,056  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220303 336.35 352.21 324.10 328.44 -2.39 92,802 127,542 -8,417 Hover/Click
May22 220303 332.57 348.11 320.57 324.57 -2.92 68,632 71,205 +2,359 Hover/Click
Jun22 220303 322.41 338.39 312.49 316.34 -2.95 57,838 45,228 -1,246 Hover/Click
Jul22 220303 312.23 326.47 302.92 306.52 -2.87 23,248 27,506 -1,886 Hover/Click
Aug22 220303 306.80 314.61 294.47 297.04 -2.42 13,572 12,910 -1,001 Hover/Click
Sep22 220303 296.05 303.09 284.98 287.65 -2.08 19,838 21,604 -3,842 Hover/Click
Oct22 220303 277.00 282.71 267.10 269.64 -1.39 4,797 8,375 +46 Hover/Click
Nov22 220303 268.00 273.00 260.50 262.42 -1.11 3,796 9,104 -369 Hover/Click
Dec22 220303 267.06 267.06 254.67 256.56 -0.94 8,727 26,245 +237 Hover/Click
Jan23 220303 255.62 259.70 251.50 252.61 -1.05 1,895 4,903 +114 Hover/Click
Total Volume and Open Interest 296,527 361,392 -13,995  
e-miNY RBOB Gasoline(NYM)
Apr22 220303 330.80 330.80 328.40 328.40 -2.43 0 1 +0  
May22 220303 324.60 324.60 324.57 324.60 -2.89        
Jun22 220303 316.30 316.34 316.30 316.30 -2.99        
Jul22 220303 306.50 306.52 306.50 306.50 -2.89        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220303 4.795 4.936 4.628 4.722 -0.040 112,546 134,365 -6,897 Hover/Click
May22 220303 4.825 4.949 4.653 4.736 -0.051 61,824 190,927 +1,810 Hover/Click
Jun22 220303 4.856 4.985 4.696 4.771 -0.055 19,777 72,528 +1,071 Hover/Click
Jul22 220303 4.901 5.035 4.739 4.814 -0.060 26,089 84,537 -480 Hover/Click
Aug22 220303 4.980 5.034 4.748 4.821 -0.059 12,277 45,086 +660 Hover/Click
Sep22 220303 4.908 5.019 4.726 4.803 -0.056 12,344 69,392 -137 Hover/Click
Oct22 220303 4.930 5.034 4.746 4.823 -0.056 24,387 84,887 +603 Hover/Click
Nov22 220303 4.994 5.099 4.818 4.894 -0.059 3,887 45,021 -375 Hover/Click
Dec22 220303 5.168 5.254 4.972 5.039 -0.063 7,731 43,626 +1,373 Hover/Click
Jan23 220303 5.239 5.350 5.070 5.132 -0.067 15,886 61,049 -344 Hover/Click
Feb23 220303 5.064 5.147 4.891 4.947 -0.054 6,913 22,263 -217 Hover/Click
Mar23 220303 4.646 4.674 4.471 4.505 -0.056 10,455 41,272 -1,160 Hover/Click
Apr23 220303 3.580 3.587 3.507 3.534 +0.009 8,170 36,823 +805 Hover/Click
May23 220303 3.484 3.486 3.429 3.450 +0.018 3,522 23,237 -145 Hover/Click
Jun23 220303 3.510 3.518 3.467 3.487 +0.020 1,700 12,643 +330 Hover/Click
Jul23 220303 3.550 3.556 3.513 3.531 +0.022 1,246 10,391 +41 Hover/Click
Total Volume and Open Interest 341,967 1,112,832 -1,750  
Brent Crude Oil(ICE) Weekly Monthly
May22 220303 115.27 119.84 109.40 110.46 -2.47 492,513 462,740 -7,918 Hover/Click
Jun22 220303 110.15 114.46 104.83 106.54 -1.75 399,736 342,247 +8,483 Hover/Click
Jul22 220303 105.88 109.83 101.23 103.00 -1.16 171,763 180,177 +12,462 Hover/Click
Aug22 220303 102.18 105.89 98.32 100.02 -0.70 112,257 79,145 +3,139 Hover/Click
Sep22 220303 99.21 102.63 96.10 97.59 -0.36 126,879 127,178 +460 Hover/Click
Oct22 220303 96.99 100.07 94.35 95.90 -0.04 62,363 61,412 +1,538 Hover/Click
Nov22 220303 95.44 98.15 93.02 94.65 +0.09 40,239 61,439 +36 Hover/Click
Dec22 220303 93.99 96.40 91.75 93.46 +0.18 204,675 222,482 +10,197 Hover/Click
Jan23 220303 93.56 94.84 90.63 92.31 +0.23 20,970 37,436 +2,875 Hover/Click
Feb23 220303 90.70 91.46 90.70 91.28 +0.24 15,541 42,563 +312 Hover/Click
Mar23 220303 90.51 90.51 90.51 90.51 +0.35 19,132 26,087 -636 Hover/Click
Apr23 220303 89.84 89.84 89.84 89.84 +0.39 5,427 15,417 -293 Hover/Click
May23 220303 89.21 89.21 89.21 89.21 +0.47 3,800 17,996 +180 Hover/Click
Jun23 220303 88.14 90.05 86.46 88.50 +0.53 37,475 98,886 -2,519 Hover/Click
Total Volume and Open Interest 1,792,797 2,107,838 +34,945  
Gas Oil(ICE) Weekly Monthly
Mar22 220303 1097.75 1191.75 1042.25 1095.50 +51.50 57,536 63,164 -8,983 Hover/Click
Apr22 220303 1060.00 1149.25 1003.75 1051.75 +46.00 146,684 130,831 +4,013 Hover/Click
May22 220303 1007.00 1076.75 955.00 996.75 +40.50 83,779 89,925 -1,564 Hover/Click
Jun22 220303 950.25 1006.75 907.50 943.50 +33.50 77,321 77,162 -5,628 Hover/Click
Jul22 220303 909.50 951.50 872.75 902.25 +29.00 30,853 41,526 +2,878 Hover/Click
Aug22 220303 890.75 913.25 852.25 875.75 +29.25 14,634 27,170 +307 Hover/Click
Sep22 220303 865.25 890.75 843.00 861.75 +30.00 16,370 30,101 +722 Hover/Click
Oct22 220303 863.50 873.25 835.00 852.50 +31.25 8,877 23,792 +669 Hover/Click
Nov22 220303 841.00 856.75 820.75 838.25 +31.50 5,994 15,935 -101 Hover/Click
Dec22 220303 827.00 845.00 807.50 826.25 +31.50 22,738 76,252 -102 Hover/Click
Total Volume and Open Interest 475,460 643,316 -8,952  
Ethanol(CBOT)
Apr22 220303 2.160 2.160 2.160 2.160 unch        
May22 220303 2.160 2.160 2.160 2.160 unch        
Jun22 220303 2.160 2.160 2.160 2.160 unch        
Jul22 220303 2.160 2.160 2.160 2.160 unch        
Aug22 220303 2.160 2.160 2.160 2.160 unch        
Sep22 220303 2.160 2.160 2.160 2.160 unch        
Oct22 220303 2.160 2.160 2.160 2.160 unch        
Nov22 220303 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220303 111.66 116.51 106.53 107.67 -2.93 43,981 54,996 -3,535 Hover/Click
May22 220303 108.19 112.66 103.32 104.61 -2.45 92,855 54,575 -2,385 Hover/Click
Jun22 220303 103.62 106.64 98.96 100.74 -1.63 107,124 88,810 +1,722 Hover/Click
Jul22 220303 99.29 102.17 95.22 96.78 -0.80 42,385 24,480 -384 Hover/Click
Aug22 220303 96.44 96.44 92.83 93.57 -0.25 38,165 18,930 -4,463 Hover/Click
Sep22 220303 92.42 92.98 90.47 91.23 -0.04 33,644 28,537 -499 Hover/Click
Oct22 220303 90.24 90.35 89.75 89.75 +0.16 10,014 9,877 -91 Hover/Click
Nov22 220303 88.62 88.62 88.62 88.62 +0.25 5,791 10,132 +12 Hover/Click
Dec22 220303 88.75 89.32 86.17 87.65 +0.34 52,735 99,163 +312 Hover/Click
Jan23 220303 86.73 86.73 86.73 86.73 +0.41 3,387 5,012 +305 Hover/Click
Feb23 220303 85.90 85.90 85.90 85.90 +0.52 2,498 3,559 -71 Hover/Click
Mar23 220303 85.12 85.12 85.12 85.12 +0.59 3,697 8,198 -33 Hover/Click
Apr23 220303 84.43 84.43 84.43 84.43 +0.65 934 3,208 +264 Hover/Click
May23 220303 83.80 83.80 83.80 83.80 +0.64 481 2,073 +16 Hover/Click
Jun23 220303 83.65 83.67 81.45 83.20 +0.64 7,730 25,216 +1,091 Hover/Click
Jul23 220303 82.58 82.58 82.58 82.58 +0.63 64 243 -23 Hover/Click
Total Volume and Open Interest 456,588 525,187 -6,989  
US Dollar Index(ICE) Weekly Monthly
Mar22 220303 97.480 97.965 97.440 97.790 +0.375 28,474 53,528 -1,766 Hover/Click
Jun22 220303 97.475 97.935 97.455 97.793 +0.388 1,310 2,887 +245 Hover/Click
Sep22 220303 97.385 97.598 97.385 97.598 +0.363 59 200 +56 Hover/Click
Total Volume and Open Interest 29,843 56,651 -1,465  
Australian Dollar(CME) Weekly Monthly
Mar22 220303 72.95 73.49 72.77 73.26 +0.29 101,894 186,987 -2,591 Hover/Click
Jun22 220303 73.06 73.58 72.86 73.36 +0.28 504 2,116 +164 Hover/Click
Sep22 220303 73.43 73.69 73.01 73.49 +0.28 51 296 +51 Hover/Click
Total Volume and Open Interest 102,688 189,667 -2,394  
British Pound(CME) Weekly Monthly
Mar22 220303 134.04 134.16 133.16 133.33 -0.39 131,751 188,285 +14,606 Hover/Click
Jun22 220303 133.97 134.10 133.10 133.26 -0.40 4,712 18,891 +2,381 Hover/Click
Sep22 220303 133.80 133.96 133.02 133.16 -0.40 42 1,247 +30 Hover/Click
Total Volume and Open Interest 137,052 211,869 +16,895  
Canadian Dollar(CME) Weekly Monthly
Mar22 220303 79.15 79.45 78.79 78.85 -0.19 88,219 127,972 -2,744 Hover/Click
Jun22 220303 79.16 79.44 78.79 78.85 -0.19 2,558 11,087 +623 Hover/Click
Sep22 220303 79.17 79.39 78.78 78.82 -0.18 132 972 +61 Hover/Click
Dec22 220303 79.14 79.35 78.74 78.77 -0.20 123 2,546 +72 Hover/Click
Total Volume and Open Interest 91,072 143,507 -1,987  
Japanese Yen(CME) Weekly Monthly
Mar22 220303 86.58 86.68 86.35 86.64 +0.11 114,953 199,863 +3,167 Hover/Click
Jun22 220303 86.78 86.87 86.54 86.83 +0.11 973 6,502 +235 Hover/Click
Sep22 220303 87.15 87.15 86.87 87.15 +0.11 0 112 +0 Hover/Click
Total Volume and Open Interest 115,974 208,629 +3,414  
Swiss Franc(CME) Weekly Monthly
Mar22 220303 108.63 109.04 108.52 108.84 +0.20 28,186 46,261 -115 Hover/Click
Jun22 220303 109.01 109.43 108.93 109.24 +0.19 653 859 +218 Hover/Click
Sep22 220303 109.80 109.89 109.53 109.80 +0.19 3 87 +3 Hover/Click
Total Volume and Open Interest 28,842 47,273 +106  
EuroFX(CME) Weekly Monthly
Mar22 220303 111.22 111.25 110.35 110.60 -0.66 254,228 685,971 +7,027 Hover/Click
Jun22 220303 111.60 111.60 110.71 110.97 -0.66 7,898 23,120 +1,230 Hover/Click
Sep22 220303 112.02 112.22 111.24 111.48 -0.67 686 2,185 +21 Hover/Click
Total Volume and Open Interest 266,414 719,975 +9,129  
Mexican Peso(CME) Weekly Monthly
Mar22 220303 483.88 484.25 481.13 483.50 -0.25 60,009 153,569 -11,085 Hover/Click
Jun22 220303 475.75 476.00 473.25 475.50 -0.25 367 1,092 +92 Hover/Click
Total Volume and Open Interest 60,376 154,664 -10,993  
Brazilian Real(CME) Weekly Monthly
Apr22 220303 194.00 197.65 193.50 197.60 +3.60 3,371 68,270 +142  
May22 220303 193.20 196.15 193.20 196.15 +3.55 106 174 +3  
Jun22 220303 191.55 194.35 191.00 194.35 +3.50 290 2,122 +99 Hover/Click
Jul22 220303 192.55 192.55 192.55 192.55 +3.45        
Total Volume and Open Interest 3,767 70,566 +244  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220303 154~230 155~070 154~040 154~290 +0~110 9,136 10,625 -2,520 Hover/Click
Jun22 220303 156~070 157~040 155~290 156~250 +0~090 631,170 1,103,240 -7,309 Hover/Click
Sep22 220303 156~060 156~060 156~060 156~060 +0~090 1 2 +0 Hover/Click
Total Volume and Open Interest 640,307 1,113,867 -9,829  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220303 127~120 127~225 127~050 127~180 +0~080 113,466 44,583 -26,497 Hover/Click
Jun22 220303 127~090 127~205 127~025 127~165 +0~075 3,144,125 3,727,457 +96,445 Hover/Click
Sep22 220303 126~155 127~040 126~155 127~040 +0~075 16 18 +4 Hover/Click
Total Volume and Open Interest 3,257,607 3,772,058 +69,952  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220303 118~220 118~226 118~096 118~166 +0~020 58,205 28,560 -25,580 Hover/Click
Jun22 220303 118~050 118~126 117~312 118~066 +0~022 2,005,605 3,778,672 -85,565 Hover/Click
Sep22 220303 118~066 118~066 118~066 118~066 +0~022       Hover/Click
Total Volume and Open Interest 2,063,810 3,807,232 -111,145  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220303 107~284 107~300 107~232 107~247 -0~006 23,507 27,259 -9,226 Hover/Click
Jun22 220303 107~151 107~184 107~113 107~132 -0~011 1,104,191 2,020,365 +28,216 Hover/Click
Sep22 220303 107~132 107~132 107~132 107~132 -0~011 0 2 +0 Hover/Click
Total Volume and Open Interest 1,127,698 2,047,626 +18,990  
Eurodollars(CME) Weekly Monthly
Mar22 220303 99.360 99.375 99.255 99.280 -0.075 361,232 920,577 -5,747  
Jun22 220303 98.875 98.910 98.770 98.795 -0.065 405,105 1,061,262 +1,936  
Sep22 220303 98.530 98.575 98.425 98.460 -0.065 382,901 805,736 -30,982  
Dec22 220303 98.215 98.265 98.100 98.140 -0.075 651,432 1,246,990 -30,286  
Mar23 220303 98.060 98.105 97.945 97.980 -0.070 478,560 896,839 -24,830  
Jun23 220303 97.900 97.950 97.800 97.835 -0.060 506,805 926,143 -25,018  
Sep23 220303 97.835 97.895 97.780 97.810 -0.030 323,456 759,611 -11,791  
Dec23 220303 97.855 97.905 97.800 97.830 -0.020 513,107 1,296,603 +16,320  
Mar24 220303 97.930 97.980 97.890 97.925 -0.005 270,494 537,816 -9,152  
Jun24 220303 98.005 98.040 97.950 98.000 +0.010 183,205 439,877 -3,117  
Sep24 220303 98.010 98.060 97.975 98.035 +0.025 167,489 389,543 -5,957  
Dec24 220303 98.015 98.050 97.970 98.040 +0.035 209,934 619,539 -18,704  
Mar25 220303 98.045 98.075 97.995 98.070 +0.040 138,904 284,802 -1,465  
Jun25 220303 98.050 98.090 98.005 98.085 +0.050 110,614 160,802 +3,469  
Sep25 220303 98.040 98.090 98.005 98.085 +0.055 88,647 124,861 -410  
Dec25 220303 98.030 98.080 97.990 98.070 +0.055 101,012 149,605 -7,810  
Mar26 220303 98.015 98.070 97.980 98.060 +0.055 51,593 73,868 -2,753  
Jun26 220303 98.000 98.050 97.960 98.040 +0.055 47,861 74,298 -4,217  
Total Volume and Open Interest 5,146,553 11,107,908 -166,183  
Ultra T-Bond(CBOT)
Mar22 220303 182~24 183~14 181~19 182~27 +0~11 5,586 14,410 -2,365  
Jun22 220303 183~16 185~09 183~02 184~15 +0~11 296,443 1,251,706 -9,943  
Sep22 220303 184~15 184~15 184~15 184~15 +0~11        
Total Volume and Open Interest 302,029 1,266,116 -12,308  
Ultra 10-Yr T-Note(CBOT)
Mar22 220303 141~295 142~145 141~205 142~080 +0~080 16,273 25,990 -1,635  
Jun22 220303 140~290 141~185 140~230 141~120 +0~090 592,723 1,310,373 -20,146  
Sep22 220303 141~120 141~120 141~120 141~120 +0~090        
Total Volume and Open Interest 608,996 1,336,363 -21,781  
30 Day Federal Funds(CBOT)
Mar22 220303 99.793 99.798 99.785 99.790 unch 39,181 140,925 +4,187  
Apr22 220303 99.665 99.680 99.650 99.660 -0.005 217,472 433,398 +14,036  
May22 220303 99.395 99.415 99.365 99.375 -0.010 114,634 275,280 +141  
Jun22 220303 99.245 99.245 99.195 99.210 -0.005 24,248 68,024 +1,786  
Jul22 220303 99.085 99.120 99.050 99.075 -0.005 81,094 185,998 +1,330  
Aug22 220303 98.940 98.975 98.885 98.915 -0.015 72,675 195,810 -5,028  
Total Volume and Open Interest 742,009 1,860,806 +35,924  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220303 151.11 151.13 150.66 150.66 -0.45 1,230 16,820 -226 Hover/Click
Jun22 220303 151.03 151.03 150.52 150.52 -0.50 46 46 +29 Hover/Click
Sep22 220303 150.52 150.52 150.52 150.52 -0.50       Hover/Click
Total Volume and Open Interest 1,276 16,866 -197  
Euro-Buxl(EUREX)
Mar22 220303 203.24 203.80 201.44 203.24 -0.06 274,518 405,225 +15,172  
Jun22 220303 201.78 201.92 199.60 201.38 -0.10 133,998 134,934 +42,760  
Sep22 220303 220.24 220.24 220.24 220.24 -0.06 8 39 +4  
Total Volume and Open Interest 408,524 540,198 +57,936  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220303 169.55 169.75 168.46 169.20 -0.18 969,616 1,103,041 -347,428 Hover/Click
Jun22 220303 166.59 166.79 165.51 166.23 -0.18 95,135 134,320 -28,782 Hover/Click
Sep22 220303 166.95 166.95 166.39 166.78 -0.70 0 3 +0 Hover/Click
Total Volume and Open Interest 2,259,706 1,950,475 +336,901  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220303 132.74 133.06 132.36 132.73 +0.05 1,312,325 1,999,270 +132,209 Hover/Click
Jun22 220303 132.87 133.20 132.46 132.84 +0.06 447,914 407,259 +223,368 Hover/Click
Sep22 220303 131.85 131.85 131.23 131.23 +0.05       Hover/Click
Total Volume and Open Interest 1,760,239 2,406,529 +355,577  
Euro-Schatz(EUREX)
Mar22 220303 112.15 112.29 112.05 112.20 +0.07 502,572 1,194,663 -276,101  
Jun22 220303 111.81 111.96 111.65 111.83 +0.05 65,587 193,328 -10,897  
Sep22 220303 112.20 112.20 112.20 112.20 +0.07        
Total Volume and Open Interest 1,418,877 2,000,298 +325,309  
3-Mth Euribor(EUREX)
Mar22 220303 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220303 100.450 100.450 100.450 100.450 -0.005 0 451 +0  
Sep22 220303 100.295 100.305 100.295 100.300 unch 102 1,228 +76  
Total Volume and Open Interest 253 4,085 +207  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220303 123~18 123~18 122~10 122~19 -0~16 1,846 24,179 -482 Hover/Click
Jun22 220303 125~02 125~02 124~01 124~13 -0~20 391,870 697,644 -31,808 Hover/Click
Total Volume and Open Interest 393,716 721,825 -32,290  
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 220303 100.515 100.520 100.480 100.505 -0.010 104,633 362,304 +8,504  
Jun22 220303 100.460 100.475 100.405 100.455 -0.005 211,375 405,396 -28,896  
Sep22 220303 100.310 100.340 100.265 100.305 -0.005 214,556 439,593 -8,883  
Total Volume and Open Interest 2,104,917 4,133,742 -94,370  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220303 99.90 99.90 99.88 99.89 -0.01 15,296 152,979 -5,271  
Jun22 220303 99.71 99.72 99.64 99.65 -0.06 20,824 213,130 +2,191  
Sep22 220303 99.22 99.23 99.11 99.13 -0.08 12,328 157,185 -44  
Dec22 220303 98.78 98.80 98.65 98.69 -0.08 12,493 155,920 -695  
Mar23 220303 98.36 98.39 98.20 98.25 -0.10 9,994 107,926 +226  
Jun23 220303 97.99 98.03 97.84 97.90 -0.08 2,505 65,346 +479  
Sep23 220303 97.79 97.84 97.65 97.71 -0.07 2,499 68,589 -284  
Dec23 220303 97.73 97.75 97.57 97.62 -0.08 2,445 34,821 +554  
Mar24 220303 97.62 97.62 97.56 97.56 -0.10 100 1,690 +39  
Jun24 220303 97.51 97.51 97.51 97.51 -0.10 4 85 +4  
Total Volume and Open Interest 78,488 957,904 -2,801  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220303 97.93 97.96 97.81 97.83 -0.09 143,007 1,090,048 +1,401  
Jun22 220303 97.87 97.87 97.77 97.77 -0.09 437 901 +365  
Total Volume and Open Interest 143,444 1,090,949 +1,766  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220303 98.54 98.57 98.39 98.43 -0.09 143,660 993,295 -11,476  
Jun22 220303 98.35 98.35 98.22 98.22 -0.10 301 12,010 +300  
Total Volume and Open Interest 143,961 1,005,305 -11,176  
Gold(CMX) Weekly Monthly
Apr22 220303 1931.7 1944.6 1923.1 1935.9 +13.6 223,998 461,646 +9,028 Hover/Click
Jun22 220303 1934.2 1947.6 1926.6 1939.3 +13.7 9,479 94,577 +2,944 Hover/Click
Aug22 220303 1938.0 1951.2 1930.2 1942.9 +13.9 1,463 27,359 +283 Hover/Click
Oct22 220303 1936.2 1955.2 1933.8 1946.9 +14.2 128 8,619 +19 Hover/Click
Dec22 220303 1947.0 1956.8 1940.0 1952.0 +14.2 771 17,733 +98 Hover/Click
Feb23 220303 1951.0 1964.0 1948.8 1957.6 +14.4 44 3,140 +27 Hover/Click
Apr23 220303 1963.1 1963.1 1963.1 1963.1 +14.8 10 188 +1 Hover/Click
Jun23 220303 1973.1 1975.9 1968.1 1968.1 +14.8 4 121 +1 Hover/Click
Aug23 220303 1971.8 1971.8 1971.8 1971.8 +14.8 2 12 +2 Hover/Click
Oct23 220303 1974.9 1974.9 1974.9 1974.9 +14.8       Hover/Click
Dec23 220303 1978.1 1978.1 1978.1 1978.1 +14.8 0 225 +0 Hover/Click
Total Volume and Open Interest 236,486 615,600 +12,313  
Silver(CMX) Weekly Monthly
Mar22 220303 2530.5 2554.0 2514.0 2520.5 +2.2 409 4,300 -3,132 Hover/Click
May22 220303 2545.0 2566.5 2507.5 2521.2 +2.2 68,559 128,060 +8,850 Hover/Click
Jul22 220303 2543.5 2571.0 2513.5 2526.6 +2.3 3,674 14,366 +813 Hover/Click
Sep22 220303 2550.0 2575.0 2522.0 2532.2 +2.2 662 4,358 +175 Hover/Click
Dec22 220303 2547.0 2587.5 2535.0 2544.2 +1.2 264 4,742 +11 Hover/Click
Mar23 220303 2585.5 2585.5 2559.1 2559.1 +1.2 25 802 +1 Hover/Click
May23 220303 2565.8 2565.8 2565.8 2565.8 +1.2 12 8 -1 Hover/Click
Total Volume and Open Interest 74,135 157,391 +6,794  
Platinum(NYMEX) Weekly Monthly
Apr22 220303 1074.2 1095.5 1069.7 1080.8 +12.8 21,383 47,962 +269 Hover/Click
Jul22 220303 1075.0 1095.1 1070.2 1080.9 +12.7 2,201 13,105 +1,505 Hover/Click
Oct22 220303 1071.8 1094.8 1071.0 1080.6 +12.5 142 4,271 +8 Hover/Click
Jan23 220303 1084.0 1092.0 1082.8 1082.8 +12.2 12 35 +4 Hover/Click
Total Volume and Open Interest 23,739 65,383 +1,781  
Palladium(NYMEX) Weekly Monthly
Mar22 220303 2745.50 2745.50 2718.50 2728.80 +66.20 149 103 +13 Hover/Click
Jun22 220303 2675.00 2786.00 2619.00 2730.80 +65.90 4,497 7,074 -233 Hover/Click
Sep22 220303 2639.00 2729.00 2639.00 2726.10 +64.90 67 60 +32 Hover/Click
Total Volume and Open Interest 4,727 7,242 -186  
Copper(CMX) Weekly Monthly
Mar22 220303 470.00 478.25 469.80 477.15 +11.60 1,777 5,109 -913 Hover/Click
May22 220303 467.10 479.85 466.15 478.15 +11.60 69,002 118,856 +1,322 Hover/Click
Jul22 220303 466.45 478.10 465.50 476.85 +10.75 8,378 30,649 +119 Hover/Click
Sep22 220303 468.20 476.25 465.60 475.10 +9.45 4,356 19,584 +93 Hover/Click
Dec22 220303 464.00 474.05 464.00 473.00 +8.45 1,957 12,993 -104 Hover/Click
Total Volume and Open Interest 87,493 195,398 +429  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220303 33805 34143 33597 33738 -111 275,407 76,649 +1,543 Hover/Click
Jun22 220303 33696 34018 33507 33636 -108 697 1,412 +33 Hover/Click
Sep22 220303 33775 33775 33562 33562 -124 0 6 +0 Hover/Click
Dec22 220303 33466 33466 33466 33466 -123       Hover/Click
Total Volume and Open Interest 276,104 78,067 +1,576  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220303 4373.75 4418.75 4341.00 4359.25 -22.50 1,869,277 2,277,258 -11,136 Hover/Click
Jun22 220303 4365.75 4410.50 4333.50 4351.50 -22.50 30,626 100,489 +7,391 Hover/Click
Sep22 220303 4364.50 4408.75 4333.75 4351.50 -21.50 258 818 -22 Hover/Click
Dec22 220303 4370.00 4370.00 4357.00 4357.00 -20.00 16 7,364 +1 Hover/Click
Total Volume and Open Interest 1,900,185 2,387,492 -3,772  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220303 14196.50 14391.00 13955.00 14030.50 -208.75 645,171 245,865 -2,391 Hover/Click
Jun22 220303 14196.00 14389.00 13959.00 14030.25 -208.50 2,392 3,281 +82 Hover/Click
Sep22 220303 14350.00 14410.00 14047.75 14047.75 -217.00 35 355 +7 Hover/Click
Total Volume and Open Interest 647,601 249,537 -2,305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220303 2670.00 2698.50 2634.50 2654.00 -22.90 21,988 49,571 +805 Hover/Click
Jun22 220303 2649.70 2649.70 2649.70 2649.70 -23.10 0 3 +0 Hover/Click
Sep22 220303 2668.30 2668.30 2668.30 2668.30 -22.40       Hover/Click
Total Volume and Open Interest 21,988 49,574 +805  
Volatility Index(CBOE)
Mar22 220303 29.92 30.90 28.80 29.91 +0.30 96,294 104,666 -4,191  
Apr22 220303 29.30 29.92 28.57 29.47 +0.38 65,083 90,001 +8,109  
May22 220303 28.55 29.05 28.00 28.74 +0.42 19,992 29,787 +651  
Jun22 220303 28.05 28.40 27.52 28.15 +0.41 14,264 28,439 +4,044  
Total Volume and Open Interest 210,609 291,214 +9,610  
S & P 600(CME)
Mar22 220303 1317.00 1317.00 1317.00 1317.00 -9.00        
Jun22 220303 1317.80 1317.80 1317.80 1317.80 -9.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220303 2051.20 2071.30 2015.40 2030.60 -25.50 245,547 505,693 -1,667 Hover/Click
Jun22 220303 2048.50 2067.30 2013.70 2027.60 -25.50 722 4,242 +82 Hover/Click
Sep22 220303 2027.10 2027.10 2027.10 2027.10 -26.20 0 5 +0 Hover/Click
Total Volume and Open Interest 246,269 509,940 -1,585  
Nikkei 225(CME)
Mar22 220303 26625 26735 26290 26370 -310 6,000 13,385 +343  
Jun22 220303 26490 26555 26140 26215 -310 199 254 +182  
Total Volume and Open Interest 6,199 13,639 +525  
Nikkei 225(SGX) Weekly Monthly
Mar22 220303 26325 26725 26195 26640 +285 58,567 105,011 -1,673  
Jun22 220303 26040 26465 26015 26405 +290 238 5,302 +2,064  
Sep22 220303 26355 26355 26355 26355 +285 0 854 +0  
Total Volume and Open Interest 58,823 136,616 +408  
Nikkei 225 Mini(JPX)
Mar22 220303 26640 26730 26495 26660 +300 438,231 374,196 -19,247  
Jun22 220303 26005 26480 25980 26410 +300 73,350 34,076 +3,569  
Sep22 220303 25950 26400 25940 26350 +300 598 1,390 +2  
Total Volume and Open Interest 519,419 436,657 -17,205  
Nikkei 225(JPX)
Mar22 220303 26640 26720 26500 26660 +300 32,559 232,125 -940  
Jun22 220303 26400 26470 26250 26410 +300 2,404 27,560 +4,736  
Sep22 220303 26350 26350 26350 26350 +300 0 2,761 +0  
Total Volume and Open Interest 34,965 322,390 +5,752  
Nikkei 225(CME) Yen
Mar22 220303 26610 26730 26285 26370 -300 53,285 50,488 -284  
Jun22 220303 26420 26445 26045 26120 -300 2,315 2,390 +2,298  
Sep22 220303 26090 26090 26090 26090 -255        
Total Volume and Open Interest 55,600 52,878 +2,014  
Nikkei 225(CME) e-Mini Yen
Mar22 220303 26370 26370 26370 26370 -300        
Jun22 220303 26120 26120 26120 26120 -300        
Sep22 220303 26090 26090 26090 26090 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220303 6511.5 6542.5 6333.5 6375.5 -119.0 116,677 263,121 +2,303  
Apr22 220303 6489.0 6528.0 6332.5 6366.0 -118.5 130 27 +3  
May22 220303 6273.5 6273.5 6273.5 6273.5 -118.0        
Jun22 220303 6230.5 6230.5 6230.5 6230.5 -119.0 0 9 +0  
Sep22 220303 6365.0 6365.0 6207.5 6207.5 -119.0        
Dec22 220303 6180.5 6180.5 6180.5 6180.5 -121.5 0 14,502 +0  
Total Volume and Open Interest 116,807 277,662 +2,305  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220303 22312 22478 22227 22370 +55 114,864 106,821 -2,453  
Apr22 220303 22283 22460 22220 22357 +52 527 1,167 +75  
Total Volume and Open Interest 115,633 119,378 -2,353  
DAX(EUREX) Weekly Monthly
Mar22 220303 13978.0 14061.0 13596.0 13701.0 -341.0 108,681 99,246 +3,934  
Jun22 220303 14044.0 14074.0 13632.0 13725.0 -340.0 965 5,575 +245  
Sep22 220303 13966.0 14041.0 13680.0 13706.0 -340.0 4 262 +1  
Total Volume and Open Interest 109,650 105,083 +4,180  
Mini-DAX(EUREX)
Mar22 220303 13988.0 14065.0 13597.0 13701.0 -341.0 69,317 18,873 +546  
Jun22 220303 13968.0 14075.0 13625.0 13725.0 -340.0 246 285 -4  
Sep22 220303 13898.0 13898.0 13706.0 13706.0 -340.0 1 5 +1  
Total Volume and Open Interest 69,564 19,163 +543  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220303 3818 3840 3708 3738 -91 1,436,868 3,325,900 -438,874  
Jun22 220303 3746 3756 3637 3661 -90 17,624 352,857 -251  
Sep22 220303 3646 3646 3646 3646 -90 1 12,172 +0  
Total Volume and Open Interest 1,393,048 4,149,886 +3,313  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220303 11751 11781 11527 11558 -227 45,933 204,536 +3,666  
Jun22 220303 11594 11594 11386 11386 -228 83 13,967 -124  
Sep22 220303 11355 11355 11355 11355 -227 0 16 +0  
Total Volume and Open Interest 46,016 218,519 +3,542  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220303 7386.00 7436.50 7188.00 7210.00 -203.00 140,177 592,973 -6,029  
Jun22 220303 7380.00 7380.00 7140.00 7162.00 -201.50 17 3,170 +6  
Sep22 220303 7113.50 7113.50 7113.50 7113.50 -203.50 0 134 +0  
Total Volume and Open Interest 140,195 596,284 -6,022  
SPI 200(SFE) Weekly Monthly
Mar22 220303 7090.0 7175.0 7060.0 7126.0 +33.0 58,332 265,470 -1,162  
Jun22 220303 7125.0 7126.0 7095.0 7095.0 +31.0 2 35 +0  
Sep22 220303 7020.0 7020.0 7020.0 7020.0 +31.0        
Total Volume and Open Interest 58,352 265,634 -1,150  
FTSE MIB(ISE)
Mar22 220303 24655.00 24730.00 23800.00 23954.00 -581.00 34,964 76,547 +3,851  
Jun22 220303 23355.00 24165.00 23345.00 23447.00 -543.00 800 6,174 +701  
Sep22 220303 23242.00 23242.00 23242.00 23242.00 -538.00 0 6 +0  
Total Volume and Open Interest 35,764 82,727 +4,552  
KOSPI 200(KFE)
Mar22 220303 363.00 367.30 362.70 366.45 +6.25 281,075 279,631 -1,452  
Jun22 220303 363.05 367.45 363.05 366.70 +6.20 4,257 18,442 +631  
Sep22 220303 365.10 365.10 365.10 365.10 +4.90 0 5,719 +2  
Total Volume and Open Interest 285,335 323,426 -821  
GSCI(CME) Weekly Monthly
Mar22 220303 741.50 761.95 739.05 756.50 +15.05 593 1,970 +405  
Apr22 220303 748.00 748.00 724.75 742.30 +17.05 45 46 +45  
May22 220303 739.80 739.80 739.80 739.80 +12.05        
Total Volume and Open Interest 638 2,016 +450  
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