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 Fri March 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220304 1684.00 1700.25 1656.50 1676.25 -4.00 1,342 2,534 -860 Hover/Click
May22 220304 1673.75 1688.50 1634.50 1660.50 -7.25 111,268 297,828 -6,274 Hover/Click
Jul22 220304 1640.00 1655.50 1607.50 1633.00 +0.25 38,411 162,717 +694 Hover/Click
Aug22 220304 1582.25 1591.75 1544.75 1568.25 -9.25 3,773 19,188 -12 Hover/Click
Sep22 220304 1502.75 1510.50 1460.75 1490.50 -6.50 1,329 11,449 +66 Hover/Click
Nov22 220304 1458.00 1467.25 1420.00 1450.25 -3.75 30,197 164,463 -2,314 Hover/Click
Jan23 220304 1446.50 1457.00 1412.50 1437.00 -8.25 5,616 18,862 +7 Hover/Click
Mar23 220304 1421.50 1426.25 1380.75 1405.25 -9.25 3,015 39,873 -284 Hover/Click
May23 220304 1416.25 1416.25 1371.25 1396.00 -8.75 1,432 14,280 +160 Hover/Click
Jul23 220304 1407.75 1411.50 1367.25 1392.00 -8.25 735 5,768 -98 Hover/Click
Aug23 220304 1368.25 1368.25 1368.25 1368.25 -8.25 2 85 +0 Hover/Click
Sep23 220304 1333.00 1333.00 1324.50 1324.50 -8.25 10 369 +0 Hover/Click
Nov23 220304 1310.25 1322.00 1276.25 1302.00 -7.75 711 12,113 +36 Hover/Click
Jan24 220304 1303.00 1303.00 1303.00 1303.00 -7.75 0 84 +0 Hover/Click
Total Volume and Open Interest 197,851 749,918 -8,878  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220304 469.20 477.20 460.80 468.90 +7.50 726 1,565 -679 Hover/Click
May22 220304 452.90 469.90 450.70 460.40 +7.00 61,048 195,015 -5,426 Hover/Click
Jul22 220304 445.40 461.60 445.20 454.30 +7.80 30,630 95,135 -1,097 Hover/Click
Aug22 220304 427.60 445.20 427.60 439.80 +8.00 3,251 14,894 +462 Hover/Click
Sep22 220304 418.90 433.50 418.90 427.90 +8.40 1,531 11,071 +169 Hover/Click
Oct22 220304 410.70 420.60 409.90 415.80 +6.80 2,228 14,272 -129 Hover/Click
Dec22 220304 406.50 417.90 406.40 413.70 +7.20 10,933 42,550 -321 Hover/Click
Jan23 220304 402.00 411.30 400.70 407.30 +5.60 1,073 3,908 -47 Hover/Click
Mar23 220304 393.30 397.30 386.00 392.30 +1.20 640 4,835 -17 Hover/Click
May23 220304 392.00 392.00 382.40 387.30 +0.40 357 2,244 +71 Hover/Click
Total Volume and Open Interest 113,289 390,216 -7,161  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220304 78.00 78.33 76.02 76.80 -1.50 439 1,126 -393 Hover/Click
May22 220304 76.05 76.09 71.87 72.80 -2.01 65,540 160,967 -2,649 Hover/Click
Jul22 220304 73.19 73.50 69.65 70.71 -1.75 27,297 82,167 -94 Hover/Click
Aug22 220304 69.50 70.49 66.43 67.50 -1.85 10,094 27,898 -715 Hover/Click
Sep22 220304 67.77 68.56 64.42 65.47 -1.85 5,130 12,650 -1,031 Hover/Click
Oct22 220304 66.51 67.08 62.69 63.82 -2.09 7,019 14,858 -1,055 Hover/Click
Dec22 220304 65.85 66.34 62.07 63.37 -1.89 14,715 54,847 -322 Hover/Click
Jan23 220304 64.37 65.00 61.82 62.99 -1.73 972 3,027 +227 Hover/Click
Mar23 220304 64.22 64.22 61.30 62.48 -1.39 607 4,038 +91 Hover/Click
May23 220304 63.41 63.41 61.03 62.13 -1.14 363 2,296 +49 Hover/Click
Total Volume and Open Interest 132,962 370,728 -5,752  
Canola(WCE) Weekly Monthly
Mar22 220304 1082.7 1082.7 1082.7 1082.7 -8.6 1 2,560 +0 Hover/Click
May22 220304 1083.3 1089.4 1055.0 1074.8 -8.5 10,987 64,277 -941 Hover/Click
Jul22 220304 1056.0 1062.9 1032.0 1051.6 -4.4 5,426 34,193 -781 Hover/Click
Nov22 220304 888.6 899.9 874.5 895.0 +4.9 3,235 40,153 +156 Hover/Click
Jan23 220304 889.2 897.9 874.8 893.3 +4.1 247 5,802 +108 Hover/Click
Total Volume and Open Interest 19,912 147,193 -1,461  
Corn(CBOT) Weekly Monthly
Mar22 220304 761.75 800.00 741.00 756.50 +5.25 3,350 5,062 -2,368 Hover/Click
May22 220304 755.00 782.75 733.75 754.25 +6.50 245,276 670,439 -6,971 Hover/Click
Jul22 220304 710.00 738.50 700.25 721.25 +17.75 131,385 312,666 +8,325 Hover/Click
Sep22 220304 637.25 666.75 634.00 661.50 +29.75 47,844 116,956 +383 Hover/Click
Dec22 220304 615.00 647.00 611.00 629.50 +17.50 102,306 299,932 +2,816 Hover/Click
Mar23 220304 615.00 635.75 603.75 621.50 +10.25 14,459 31,878 +384 Hover/Click
May23 220304 612.75 633.00 602.75 617.75 +7.50 5,462 6,206 +789 Hover/Click
Jul23 220304 609.00 630.00 600.00 613.25 +6.75 5,410 16,659 +1,625 Hover/Click
Sep23 220304 572.75 592.25 566.00 575.25 +6.25 167 961 -2 Hover/Click
Dec23 220304 555.25 580.00 555.25 562.50 +8.50 1,345 26,680 +67 Hover/Click
Total Volume and Open Interest 557,133 1,489,784 +5,114  
Wheat(CBOT) Weekly Monthly
Mar22 220304 1340.00 1350.00 1201.50 1348.00 +59.00 458 396 -70 Hover/Click
May22 220304 1209.00 1209.00 1209.00 1209.00 +75.00 103,797 157,567 -6,776 Hover/Click
Jul22 220304 1191.25 1191.25 1108.50 1175.25 +59.00 124,660 89,772 -2,422 Hover/Click
Sep22 220304 1080.00 1105.75 986.25 1063.00 +32.25 76,578 36,972 +1,848 Hover/Click
Dec22 220304 996.00 1040.75 906.75 980.00 +14.25 60,215 54,762 -6,997 Hover/Click
Mar23 220304 974.75 996.00 882.25 945.25 +24.25 11,887 8,098 -357 Hover/Click
Total Volume and Open Interest 387,819 356,624 -15,500  
Wheat(KCBT) Weekly Monthly
Mar22 220304 1162.00 1200.75 1162.00 1200.75 +60.50 77 447 -9 Hover/Click
May22 220304 1225.25 1225.25 1157.75 1214.50 +64.25 40,300 101,006 -2,079 Hover/Click
Jul22 220304 1195.00 1208.00 1125.50 1174.50 +41.50 38,821 53,982 -1,918 Hover/Click
Sep22 220304 1102.00 1145.00 1061.25 1116.50 +46.50 23,641 18,677 -1,187 Hover/Click
Dec22 220304 1022.25 1091.00 1002.25 1057.25 +41.25 15,532 22,419 -875 Hover/Click
Mar23 220304 1000.00 1043.00 957.75 1013.00 +45.00 2,133 1,282 -220 Hover/Click
May23 220304 981.75 986.75 901.50 957.50 +45.75 1,021 585 -328 Hover/Click
Total Volume and Open Interest 123,015 201,317 -6,976  
Wheat(MGE) Weekly Monthly
Mar22 220304 1151.75 1153.00 1124.75 1124.75 -10.25 54 44 -272 Hover/Click
May22 220304 1134.50 1178.25 1058.25 1147.00 +28.75 13,509 38,053 +420 Hover/Click
Jul22 220304 1110.00 1150.25 1030.25 1120.75 +30.50 4,825 12,903 -357 Hover/Click
Sep22 220304 1055.00 1084.75 990.00 1066.75 +42.00 3,671 12,754 +147 Hover/Click
Dec22 220304 1028.00 1065.75 978.75 1046.50 +40.75 1,773 4,159 -156 Hover/Click
Mar23 220304 1040.00 1040.00 1013.25 1034.50 +39.50 17 56 -1 Hover/Click
Total Volume and Open Interest 23,854 68,032 -214  
Oats(CBOT) Weekly Monthly
Mar22 220304 725.25 725.25 725.25 725.25 -1.00 13 2 -13 Hover/Click
May22 220304 663.00 682.00 645.75 665.25 -1.00 300 1,954 -51 Hover/Click
Jul22 220304 594.25 612.75 580.25 593.75 +2.25 18 410 +0 Hover/Click
Sep22 220304 508.00 512.75 490.50 494.50 +2.00 5 319 +0 Hover/Click
Total Volume and Open Interest 339 2,992 -63  
Rough Rice(CBOT) Weekly Monthly
Mar22 220304 16.50 16.50 16.12 16.12 +0.09 112 220 -55 Hover/Click
May22 220304 16.65 16.81 16.39 16.44 +0.08 708 7,807 +140 Hover/Click
Jul22 220304 16.75 17.00 16.63 16.63 +0.10 23 367 +6 Hover/Click
Sep22 220304 15.51 15.85 15.37 15.57 +0.06 48 943 +35 Hover/Click
Total Volume and Open Interest 941 9,387 +176  
Live Cattle(CME) Weekly Monthly
Apr22 220304 137.950 137.985 133.500 135.785 -2.565 33,698 128,775 -4,879 Hover/Click
Jun22 220304 134.900 134.900 130.985 132.535 -2.615 24,740 99,458 -724 Hover/Click
Aug22 220304 135.500 136.050 132.630 134.150 -1.500 15,095 66,712 -150 Hover/Click
Oct22 220304 142.535 143.200 140.035 141.630 -1.220 8,304 34,129 +989 Hover/Click
Dec22 220304 147.985 148.450 145.250 146.750 -1.350 3,288 15,335 +209 Hover/Click
Feb23 220304 150.500 151.200 148.200 149.950 -1.150 1,179 4,675 +187 Hover/Click
Total Volume and Open Interest 86,770 352,696 -4,412  
Feeder Cattle(CME) Weekly Monthly
Mar22 220304 154.535 155.785 150.185 153.130 -3.220 1,909 5,547 -400 Hover/Click
Apr22 220304 158.500 160.485 154.285 157.250 -3.285 6,458 17,054 +236 Hover/Click
May22 220304 163.650 165.435 159.250 162.350 -3.150 4,780 11,529 -609 Hover/Click
Aug22 220304 177.035 178.535 172.950 176.100 -2.635 1,875 8,983 -6 Hover/Click
Sep22 220304 180.000 181.485 176.400 179.250 -2.285 707 2,078 -180 Hover/Click
Oct22 220304 182.000 183.380 179.200 181.550 -2.135 466 1,627 +174 Hover/Click
Nov22 220304 182.350 184.000 180.000 181.750 -2.185 140 861 +5 Hover/Click
Total Volume and Open Interest 16,349 47,865 -776  
Lean Hogs(CME) Weekly Monthly
Apr22 220304 104.180 104.250 100.450 100.450 -4.750 19,879 98,899 -870 Hover/Click
May22 220304 109.650 109.650 105.750 105.750 -4.750 136 2,352 -5  
Jun22 220304 115.850 115.850 111.750 111.750 -4.750 11,449 61,947 +83 Hover/Click
Jul22 220304 114.900 114.900 110.680 110.700 -4.730 4,518 23,021 +181 Hover/Click
Aug22 220304 113.130 113.130 109.250 109.730 -3.700 4,501 33,443 -601 Hover/Click
Oct22 220304 94.100 94.100 91.480 92.800 -1.550 2,675 30,337 -272 Hover/Click
Dec22 220304 85.700 85.700 83.250 85.050 -0.580 2,079 17,774 +358 Hover/Click
Feb23 220304 87.930 87.930 85.800 87.350 -0.580 551 5,564 +15 Hover/Click
Total Volume and Open Interest 46,016 275,770 -1,065  
Class III Milk(CME) Weekly Monthly
Mar22 220304 22.39 22.69 22.30 22.55 +0.12 122 5,132 +13 Hover/Click
Apr22 220304 23.35 24.00 23.28 23.68 +0.24 223 5,001 +40 Hover/Click
May22 220304 23.40 24.00 23.40 23.62 +0.07 54 3,569 +10 Hover/Click
Jun22 220304 23.20 23.85 23.20 23.44 -0.01 53 3,089 +12 Hover/Click
Jul22 220304 23.17 23.65 23.17 23.35 +0.15 47 2,494 +13 Hover/Click
Aug22 220304 23.00 23.25 22.92 23.18 +0.19 51 2,286 +1 Hover/Click
Sep22 220304 22.89 22.99 22.64 22.80 +0.10 45 2,120 +24 Hover/Click
Oct22 220304 22.36 22.59 22.24 22.40 +0.21 39 1,599 +19 Hover/Click
Nov22 220304 21.81 22.10 21.81 21.90 +0.08 41 1,445 +27 Hover/Click
Dec22 220304 21.35 21.49 21.35 21.49 +0.23 29 1,465 +15 Hover/Click
Jan23 220304 20.60 20.62 20.55 20.60 +0.10 42 555 +33 Hover/Click
Feb23 220304 20.26 20.35 20.25 20.34 +0.14 39 323 +0 Hover/Click
Mar23 220304 19.90 20.02 19.90 20.02 +0.22 1 268 +0 Hover/Click
Total Volume and Open Interest 806 29,777 +227  
Cocoa(ICE) Weekly Monthly
Mar22 220304 2582 2582 2582 2582 +58 45 6 -4 Hover/Click
May22 220304 2562 2622 2549 2620 +58 27,147 89,509 -1,821 Hover/Click
Jul22 220304 2585 2645 2573 2641 +56 11,694 55,188 +181 Hover/Click
Sep22 220304 2592 2644 2582 2641 +47 5,720 29,398 +27 Hover/Click
Dec22 220304 2590 2631 2573 2629 +40 3,422 36,330 +334 Hover/Click
Mar23 220304 2554 2606 2554 2604 +33 1,633 27,554 +382 Hover/Click
May23 220304 2540 2587 2540 2586 +29 529 9,744 +79 Hover/Click
Total Volume and Open Interest 50,606 251,401 -878  
Coffee "C"(ICE) Weekly Monthly
Mar22 220304 224.25 224.90 223.40 224.15 unch 8 1,229 -81 Hover/Click
May22 220304 224.10 226.75 220.45 224.25 +1.35 24,434 120,080 -3,654 Hover/Click
Jul22 220304 222.70 225.40 219.25 223.00 +1.35 11,559 39,401 -2,737 Hover/Click
Sep22 220304 222.25 224.25 218.25 221.95 +1.40 7,845 32,213 -1,660 Hover/Click
Dec22 220304 220.10 222.30 216.70 220.20 +1.25 3,025 28,784 +591 Hover/Click
Mar23 220304 219.50 219.80 214.75 218.35 +1.30 702 9,884 +38 Hover/Click
Total Volume and Open Interest 48,079 245,006 -7,539  
Orange Juice(ICE) Weekly Monthly
Mar22 220304 147.90 147.90 147.90 147.90 -1.15 532 4 -532 Hover/Click
May22 220304 148.25 149.10 143.50 147.90 -1.15 1,895 10,155 +321 Hover/Click
Jul22 220304 146.65 146.85 143.65 146.20 -0.45 366 1,335 +53 Hover/Click
Sep22 220304 147.95 148.05 146.45 148.05 +0.50 198 448 +117 Hover/Click
Nov22 220304 147.55 147.55 147.55 147.55 +0.90 25 66 +15 Hover/Click
Jan23 220304 148.10 148.10 148.10 148.10 +0.90 0 9 +0 Hover/Click
Total Volume and Open Interest 3,016 12,032 -26  
Sugar #11(ICE) Weekly Monthly
May22 220304 18.90 19.48 18.81 19.35 +0.42 72,440 331,051 -1,705 Hover/Click
Jul22 220304 18.67 19.17 18.60 19.09 +0.37 34,657 164,980 +1,391 Hover/Click
Oct22 220304 18.70 19.13 18.62 19.08 +0.36 24,530 128,590 -1,252 Hover/Click
Mar23 220304 18.80 19.20 18.75 19.15 +0.30 14,064 82,923 +3,282 Hover/Click
May23 220304 18.01 18.30 17.98 18.26 +0.18 3,515 36,616 +800 Hover/Click
Jul23 220304 17.49 17.73 17.46 17.68 +0.12 2,759 33,023 +895 Hover/Click
Oct23 220304 17.22 17.44 17.22 17.38 +0.11 1,608 24,524 -253 Hover/Click
Mar24 220304 17.21 17.40 17.20 17.31 +0.06 502 8,580 +251 Hover/Click
Total Volume and Open Interest 154,127 819,620 +3,409  
London Cocoa(LCE) Weekly Monthly
Mar22 220304 1648 1696 1648 1694 +41 2,508 12,661 -1,253 Hover/Click
May22 220304 1698 1745 1692 1743 +42 8,818 55,127 +350 Hover/Click
Jul22 220304 1730 1773 1722 1772 +42 5,148 40,203 +265 Hover/Click
Sep22 220304 1733 1764 1724 1763 +32 3,290 45,934 -255 Hover/Click
Dec22 220304 1733 1757 1724 1755 +24 2,257 61,690 +331 Hover/Click
Mar23 220304 1730 1751 1722 1748 +20 1,439 40,284 -195 Hover/Click
May23 220304 1728 1746 1721 1744 +17 549 10,893 +78 Hover/Click
Total Volume and Open Interest 24,340 281,392 -577  
London Sugar(LCE) Weekly Monthly
May22 220304 522.20 535.70 520.90 532.30 +10.10 8,314 34,130 -1,023 Hover/Click
Aug22 220304 508.60 521.10 507.00 519.10 +10.70 2,363 12,339 -220 Hover/Click
Oct22 220304 499.20 510.30 498.50 508.20 +9.10 633 10,171 -53 Hover/Click
Dec22 220304 495.60 504.80 495.50 503.80 +7.70 501 3,403 +85 Hover/Click
Mar23 220304 493.20 501.00 493.00 499.70 +6.60 103 2,815 +36 Hover/Click
Total Volume and Open Interest 12,029 64,446 -1,162  
Cotton(ICE) Weekly Monthly
Mar22 220304 123.75 123.75 120.20 120.20 -3.35 26 96 -15 Hover/Click
May22 220304 119.55 120.15 116.15 116.42 -3.38 17,207 109,687 -73 Hover/Click
Jul22 220304 115.86 116.48 112.78 113.11 -2.75 7,055 56,807 -1,126 Hover/Click
Oct22 220304 103.60 104.31 103.60 104.31 -1.02 1 43 +0 Hover/Click
Dec22 220304 101.42 102.23 99.76 100.65 -0.93 3,424 54,096 +960 Hover/Click
Mar23 220304 97.60 98.25 95.96 96.77 -0.71 345 7,311 +68 Hover/Click
Total Volume and Open Interest 28,166 238,736 -204  
Lumber(CME) Weekly Monthly
Mar22 220304 1477.4 1477.4 1396.0 1441.0 -23.4 128 355 -97  
May22 220304 1354.5 1357.3 1268.7 1310.8 -2.9 168 1,563 +26  
Jul22 220304 1197.8 1204.7 1129.2 1170.0 -4.2 62 504 +19  
Sep22 220304 1074.3 1079.8 1062.5 1074.3 +4.3 7 146 +5  
Nov22 220304 989.9 989.9 985.0 989.9 +4.3 1 61 +0  
Jan23 220304 980.8 980.8 980.8 980.8 +4.3        
Mar23 220304 970.8 970.8 970.8 970.8 +4.3        
Total Volume and Open Interest 366 2,629 -47  
Crude Oil(NYM) Weekly Monthly
Apr22 220304 107.96 116.02 107.25 115.68 +8.01 651,853 278,048 -16,646 Hover/Click
May22 220304 105.04 112.54 104.36 112.11 +7.50 219,165 222,005 -8,099 Hover/Click
Jun22 220304 100.94 108.50 100.69 108.12 +7.38 228,298 205,622 -10,620 Hover/Click
Jul22 220304 97.06 104.44 97.00 104.18 +7.40 92,251 85,287 -55 Hover/Click
Aug22 220304 94.73 101.23 94.15 100.97 +7.40 78,314 63,867 -10,400 Hover/Click
Sep22 220304 92.25 98.85 92.15 98.54 +7.31 99,828 91,841 -2,201 Hover/Click
Oct22 220304 91.33 97.02 91.00 96.79 +7.04 29,762 62,215 +944 Hover/Click
Nov22 220304 90.14 95.65 89.84 95.49 +6.87 22,364 54,760 -436 Hover/Click
Dec22 220304 88.22 94.69 88.22 94.42 +6.77 151,287 245,971 -570 Hover/Click
Jan23 220304 88.46 93.52 87.68 93.40 +6.67 10,172 49,883 +382 Hover/Click
Feb23 220304 89.05 92.43 86.94 92.43 +6.53 7,354 39,387 -549 Hover/Click
Mar23 220304 87.20 91.58 86.08 91.49 +6.37 19,086 44,146 -1,605 Hover/Click
Apr23 220304 90.65 90.65 90.65 90.65 +6.22 2,638 26,223 -89 Hover/Click
May23 220304 89.83 89.83 89.83 89.83 +6.03 2,047 28,831 -276 Hover/Click
Jun23 220304 83.77 89.18 83.50 89.05 +5.85 51,631 107,949 -481 Hover/Click
Jul23 220304 84.93 88.25 83.36 88.25 +5.67 902 20,464 +44 Hover/Click
Total Volume and Open Interest 1,735,419 1,978,789 -49,687  
e-miNY Crude Oil(NYM)
Apr22 220304 107.975 116.050 107.250 115.675 +8.000 77,548 3,987 +440  
May22 220304 105.175 112.550 104.350 112.100 +7.500 5,794 716 +285  
Jun22 220304 101.000 108.525 100.875 108.125 +7.375 521 453 +100  
Jul22 220304 100.000 104.175 98.725 104.175 +7.400 191 88 +14  
Aug22 220304 98.000 101.375 96.650 100.975 +7.400 283 165 +103  
Sep22 220304 93.250 98.550 92.300 98.550 +7.325 243 143 +77  
Oct22 220304 91.050 96.800 91.050 96.800 +7.050 34 24 -9  
Nov22 220304 90.025 95.500 90.025 95.500 +6.875 29 24 -9  
Dec22 220304 90.000 94.425 88.900 94.425 +6.775 68 273 -10  
Jan23 220304 93.400 93.400 93.400 93.400 +6.675 10 18 -4  
Total Volume and Open Interest 84,766 5,990 +994  
NY Harbor ULSD(NYM) Weekly Monthly
Apr22 220304 350.77 380.00 345.30 377.63 +27.29 83,064 71,607 -7,154 Hover/Click
May22 220304 332.68 359.10 327.73 357.36 +24.47 60,817 44,297 -1,275 Hover/Click
Jun22 220304 314.30 339.34 311.03 338.37 +22.86 58,050 34,616 -2,092 Hover/Click
Jul22 220304 301.75 321.94 299.00 321.37 +19.05 25,372 19,581 -46 Hover/Click
Aug22 220304 295.16 312.24 291.85 311.60 +17.23 20,408 12,800 -193 Hover/Click
Sep22 220304 292.04 307.86 289.40 307.51 +16.66 17,989 20,415 +827 Hover/Click
Oct22 220304 294.66 304.92 293.55 304.33 +16.66 6,490 9,499 -275 Hover/Click
Nov22 220304 291.68 300.70 289.58 300.20 +16.05 5,496 8,569 -170 Hover/Click
Dec22 220304 282.10 297.56 280.67 296.66 +15.81 13,004 23,152 -860 Hover/Click
Jan23 220304 285.05 294.15 284.24 293.29 +15.50 2,703 5,593 -853 Hover/Click
Feb23 220304 281.93 290.92 281.93 290.26 +15.24 1,279 2,228 +6 Hover/Click
Mar23 220304 281.00 287.15 281.00 287.15 +14.88 651 3,051 +66 Hover/Click
Apr23 220304 277.84 283.95 276.00 283.95 +14.75 284 1,789 -104 Hover/Click
May23 220304 276.93 281.33 273.00 281.33 +14.70 205 417 -55 Hover/Click
Total Volume and Open Interest 297,351 272,844 -12,034  
RBOB Gasoline(NYM) Weekly Monthly
Apr22 220304 330.39 355.04 325.11 354.40 +25.96 98,112 124,126 -3,416 Hover/Click
May22 220304 325.26 348.17 321.24 347.64 +23.07 76,005 74,106 +2,901 Hover/Click
Jun22 220304 316.86 338.72 313.55 337.95 +21.61 59,019 45,390 +162 Hover/Click
Jul22 220304 312.41 328.22 304.44 327.44 +20.92 22,081 27,064 -442 Hover/Click
Aug22 220304 296.52 318.47 295.71 317.50 +20.46 13,856 13,225 +315 Hover/Click
Sep22 220304 290.80 307.57 286.90 307.29 +19.64 14,621 20,936 -668 Hover/Click
Oct22 220304 277.50 289.46 277.09 288.57 +18.93 4,774 7,876 -499 Hover/Click
Nov22 220304 267.88 281.30 267.50 280.86 +18.44 4,379 8,801 -303 Hover/Click
Dec22 220304 261.70 275.76 257.44 274.55 +17.99 7,674 26,479 +234 Hover/Click
Jan23 220304 260.00 270.13 259.21 270.13 +17.52 1,028 5,129 +226 Hover/Click
Total Volume and Open Interest 302,511 359,968 -1,424  
e-miNY RBOB Gasoline(NYM)
Apr22 220304 354.40 354.40 354.40 354.40 +26.00 0 1 +0  
May22 220304 347.64 347.64 347.64 347.64 +23.04        
Jun22 220304 337.95 337.95 337.95 337.95 +21.65        
Jul22 220304 327.44 327.44 327.44 327.44 +20.94        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220304 4.750 5.045 4.728 5.016 +0.294 141,694 128,633 -5,732 Hover/Click
May22 220304 4.763 5.060 4.758 5.036 +0.300 80,453 193,016 +2,089 Hover/Click
Jun22 220304 4.809 5.096 4.805 5.071 +0.300 24,838 71,916 -612 Hover/Click
Jul22 220304 4.845 5.136 4.845 5.113 +0.299 24,548 84,083 -454 Hover/Click
Aug22 220304 4.883 5.141 4.865 5.119 +0.298 15,540 44,635 -451 Hover/Click
Sep22 220304 4.918 5.123 4.850 5.099 +0.296 13,122 67,965 -1,427 Hover/Click
Oct22 220304 4.850 5.141 4.850 5.118 +0.295 25,365 85,679 +792 Hover/Click
Nov22 220304 4.997 5.208 4.939 5.184 +0.290 7,719 44,557 -464 Hover/Click
Dec22 220304 5.136 5.349 5.084 5.323 +0.284 5,443 43,932 +306 Hover/Click
Jan23 220304 5.229 5.442 5.173 5.414 +0.282 14,447 59,671 -1,378 Hover/Click
Feb23 220304 5.071 5.246 4.981 5.224 +0.277 5,302 22,262 -1 Hover/Click
Mar23 220304 4.608 4.766 4.540 4.751 +0.246 8,760 39,658 -1,614 Hover/Click
Apr23 220304 3.570 3.664 3.538 3.664 +0.130 11,028 39,305 +2,482 Hover/Click
May23 220304 3.480 3.557 3.463 3.557 +0.107 5,334 24,200 +963 Hover/Click
Jun23 220304 3.516 3.591 3.499 3.591 +0.104 1,792 13,107 +464 Hover/Click
Jul23 220304 3.559 3.632 3.543 3.632 +0.101 2,340 10,259 -132 Hover/Click
Total Volume and Open Interest 401,899 1,109,830 -3,002  
Brent Crude Oil(ICE) Weekly Monthly
May22 220304 114.23 118.98 109.62 118.11 +7.65 490,567 436,016 -26,724 Hover/Click
Jun22 220304 108.61 114.91 106.04 114.34 +7.80 369,585 331,839 -10,408 Hover/Click
Jul22 220304 105.95 111.34 103.02 110.87 +7.87 158,528 181,784 +1,607 Hover/Click
Aug22 220304 101.15 108.21 100.34 107.91 +7.89 83,208 80,725 +1,580 Hover/Click
Sep22 220304 100.75 105.64 98.07 105.46 +7.87 96,670 118,061 -9,117 Hover/Click
Oct22 220304 98.88 103.77 96.41 103.58 +7.68 43,517 61,200 -212 Hover/Click
Nov22 220304 97.59 102.26 95.12 102.11 +7.46 28,341 62,113 +674 Hover/Click
Dec22 220304 96.33 101.00 93.83 100.74 +7.28 181,344 214,115 -8,367 Hover/Click
Jan23 220304 94.18 99.56 92.76 99.44 +7.13 18,347 35,700 -1,736 Hover/Click
Feb23 220304 94.83 98.23 94.83 98.23 +6.95 13,343 40,732 -1,831 Hover/Click
Mar23 220304 92.35 97.25 92.35 97.25 +6.74 12,605 25,901 -186 Hover/Click
Apr23 220304 96.44 96.44 96.44 96.44 +6.60 3,183 15,222 -195 Hover/Click
May23 220304 91.22 95.70 90.41 95.70 +6.49 1,190 17,828 -168 Hover/Click
Jun23 220304 89.93 95.02 88.58 94.86 +6.36 37,224 94,118 -4,768 Hover/Click
Total Volume and Open Interest 1,599,291 2,043,724 -64,114  
Gas Oil(ICE) Weekly Monthly
Mar22 220304 1100.00 1217.25 1077.50 1184.25 +88.75 49,721 58,675 -4,489 Hover/Click
Apr22 220304 1064.00 1147.75 1032.00 1101.00 +49.25 134,089 131,507 +676 Hover/Click
May22 220304 999.75 1073.50 972.50 1033.25 +36.50 94,456 86,402 -3,523 Hover/Click
Jun22 220304 943.25 1008.00 920.00 972.00 +28.50 70,929 71,171 -5,991 Hover/Click
Jul22 220304 908.75 955.75 883.00 925.75 +23.50 23,422 40,065 -1,461 Hover/Click
Aug22 220304 882.00 927.75 860.50 899.00 +23.25 17,708 26,404 -766 Hover/Click
Sep22 220304 868.00 912.50 848.00 884.00 +22.25 16,922 30,786 +685 Hover/Click
Oct22 220304 858.25 902.25 838.75 875.00 +22.50 9,009 23,333 -459 Hover/Click
Nov22 220304 842.50 884.25 825.50 859.50 +21.25 6,923 14,453 -1,482 Hover/Click
Dec22 220304 821.25 872.25 816.00 847.25 +21.00 30,590 70,684 -5,568 Hover/Click
Total Volume and Open Interest 464,535 620,131 -23,185  
Ethanol(CBOT)
Apr22 220304 2.160 2.160 2.160 2.160 unch        
May22 220304 2.160 2.160 2.160 2.160 unch        
Jun22 220304 2.160 2.160 2.160 2.160 unch        
Jul22 220304 2.160 2.160 2.160 2.160 unch        
Aug22 220304 2.160 2.160 2.160 2.160 unch        
Sep22 220304 2.160 2.160 2.160 2.160 unch        
Oct22 220304 2.160 2.160 2.160 2.160 unch        
Nov22 220304 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220304 111.72 115.99 107.27 115.68 +8.01 32,812 52,690 -2,306 Hover/Click
May22 220304 108.42 112.51 104.39 112.11 +7.50 72,292 53,977 -598 Hover/Click
Jun22 220304 103.71 108.47 101.19 108.12 +7.38 79,704 88,162 -648 Hover/Click
Jul22 220304 98.63 104.18 98.14 104.18 +7.40 19,532 23,686 -794 Hover/Click
Aug22 220304 96.11 100.97 95.99 100.97 +7.40 16,642 17,755 -1,175 Hover/Click
Sep22 220304 93.72 98.54 92.98 98.54 +7.31 29,317 37,572 +9,035 Hover/Click
Oct22 220304 93.91 96.79 93.59 96.79 +7.04 1,961 10,027 +150 Hover/Click
Nov22 220304 92.60 95.49 92.60 95.49 +6.87 1,407 10,238 +106 Hover/Click
Dec22 220304 89.75 94.50 88.80 94.42 +6.77 40,940 100,137 +974 Hover/Click
Jan23 220304 93.40 93.40 93.40 93.40 +6.67 1,094 5,452 +440 Hover/Click
Feb23 220304 92.43 92.43 92.43 92.43 +6.53 1,619 3,094 -465 Hover/Click
Mar23 220304 91.49 91.49 91.49 91.49 +6.37 1,233 8,431 +233 Hover/Click
Apr23 220304 90.65 90.65 90.65 90.65 +6.22 200 3,230 +22 Hover/Click
May23 220304 89.83 89.83 89.83 89.83 +6.03 228 2,105 +32 Hover/Click
Jun23 220304 84.67 89.05 84.67 89.05 +5.85 5,640 24,998 -218 Hover/Click
Jul23 220304 88.25 88.25 88.25 88.25 +5.67 21 256 +13 Hover/Click
Total Volume and Open Interest 315,419 529,676 +4,489  
US Dollar Index(ICE) Weekly Monthly
Mar22 220304 98.065 98.945 97.840 98.670 +0.880 29,373 54,268 +740 Hover/Click
Jun22 220304 98.035 98.910 97.865 98.670 +0.877 1,336 3,006 +119 Hover/Click
Sep22 220304 97.810 98.600 97.780 98.600 +1.002 119 299 +99 Hover/Click
Total Volume and Open Interest 30,830 57,609 +958  
Australian Dollar(CME) Weekly Monthly
Mar22 220304 73.28 73.82 73.02 73.70 +0.44 99,581 187,209 +222 Hover/Click
Jun22 220304 73.41 73.93 73.12 73.82 +0.46 2,332 3,110 +994 Hover/Click
Sep22 220304 73.73 74.03 73.28 73.94 +0.45 51 296 +0 Hover/Click
Total Volume and Open Interest 102,808 191,189 +1,522  
British Pound(CME) Weekly Monthly
Mar22 220304 133.44 133.50 132.01 132.17 -1.16 122,869 194,205 +5,920 Hover/Click
Jun22 220304 133.39 133.43 131.99 132.13 -1.13 3,176 19,026 +135 Hover/Click
Sep22 220304 132.68 133.29 131.89 132.03 -1.13 42 1,281 +34 Hover/Click
Total Volume and Open Interest 126,663 217,969 +6,100  
Canadian Dollar(CME) Weekly Monthly
Mar22 220304 78.88 78.93 78.17 78.48 -0.37 93,847 126,463 -1,509 Hover/Click
Jun22 220304 78.88 78.93 78.18 78.50 -0.35 3,870 12,738 +1,651 Hover/Click
Sep22 220304 78.42 78.88 78.19 78.48 -0.34 46 986 +14 Hover/Click
Dec22 220304 78.65 78.84 78.13 78.44 -0.33 70 2,570 +24 Hover/Click
Total Volume and Open Interest 98,146 143,930 +423  
Japanese Yen(CME) Weekly Monthly
Mar22 220304 86.62 87.32 86.50 87.15 +0.51 115,664 194,264 -5,599 Hover/Click
Jun22 220304 86.79 87.47 86.75 87.37 +0.54 4,050 5,928 -574 Hover/Click
Sep22 220304 87.69 87.73 87.09 87.69 +0.54 11 112 +0 Hover/Click
Total Volume and Open Interest 120,135 202,398 -6,231  
Swiss Franc(CME) Weekly Monthly
Mar22 220304 109.02 109.21 108.60 108.91 +0.07 23,587 45,068 -1,193 Hover/Click
Jun22 220304 109.36 109.61 109.01 109.35 +0.11 825 1,225 +366 Hover/Click
Sep22 220304 109.92 110.07 109.62 109.92 +0.12 2 85 -2 Hover/Click
Total Volume and Open Interest 24,414 46,444 -829  
EuroFX(CME) Weekly Monthly
Mar22 220304 110.68 110.70 108.88 109.13 -1.47 270,057 687,760 +1,789 Hover/Click
Jun22 220304 111.05 111.06 109.26 109.51 -1.46 17,115 28,859 +5,739 Hover/Click
Sep22 220304 111.28 111.54 109.79 110.04 -1.44 1,766 3,052 +867 Hover/Click
Total Volume and Open Interest 294,176 730,373 +10,398  
Mexican Peso(CME) Weekly Monthly
Mar22 220304 483.75 483.88 476.00 477.25 -6.25 50,839 151,540 -2,029 Hover/Click
Jun22 220304 474.00 475.63 468.13 469.25 -6.25 3,251 3,215 +2,123 Hover/Click
Total Volume and Open Interest 54,091 154,757 +93  
Brazilian Real(CME) Weekly Monthly
Apr22 220304 197.15 197.85 194.70 195.50 -2.10 9,412 67,584 -686  
May22 220304 195.30 196.15 193.25 194.10 -2.05 20 183 +9  
Jun22 220304 194.20 194.40 191.40 192.25 -2.10 44 2,104 -18 Hover/Click
Jul22 220304 190.90 190.90 190.15 190.90 -1.65        
Total Volume and Open Interest 9,476 69,871 -695  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220304 156~250 157~160 154~260 157~070 +2~100 3,861 8,665 -1,960 Hover/Click
Jun22 220304 156~260 159~250 156~200 159~100 +2~170 487,896 1,106,597 +3,357 Hover/Click
Sep22 220304 158~230 158~230 158~230 158~230 +2~170 1 2 +0 Hover/Click
Total Volume and Open Interest 491,758 1,115,264 +1,397  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220304 127~175 128~265 127~145 128~170 +0~310 47,423 33,057 -11,526 Hover/Click
Jun22 220304 127~170 128~275 127~125 128~170 +1~005 2,382,463 3,672,324 -55,133 Hover/Click
Sep22 220304 128~065 128~070 127~190 128~045 +1~005 39 47 +29 Hover/Click
Total Volume and Open Interest 2,429,925 3,705,428 -66,630  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220304 118~262 119~096 118~136 119~006 +0~160 25,351 20,691 -7,869 Hover/Click
Jun22 220304 118~070 119~004 118~034 118~246 +0~180 1,629,759 3,823,580 +44,908 Hover/Click
Sep22 220304 118~246 118~246 118~246 118~246 +0~180       Hover/Click
Total Volume and Open Interest 1,655,110 3,844,271 +37,039  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220304 107~262 108~005 107~241 107~280 +0~031 14,788 24,488 -2,771 Hover/Click
Jun22 220304 107~133 107~220 107~116 107~167 +0~035 988,381 2,014,785 -5,580 Hover/Click
Sep22 220304 107~120 107~120 107~120 107~120 -0~012 0 2 +0 Hover/Click
Total Volume and Open Interest 1,003,169 2,039,275 -8,351  
Eurodollars(CME) Weekly Monthly
Mar22 220304 99.257 99.270 99.150 99.190 -0.090 268,541 932,005 +11,428  
Jun22 220304 98.780 98.860 98.750 98.765 -0.030 358,458 1,083,085 +21,823  
Sep22 220304 98.450 98.565 98.430 98.470 +0.010 306,051 826,282 +20,546  
Dec22 220304 98.135 98.270 98.110 98.170 +0.030 724,332 1,192,042 -54,948  
Mar23 220304 97.980 98.125 97.955 98.015 +0.035 324,743 899,090 +2,251  
Jun23 220304 97.825 97.985 97.810 97.890 +0.055 315,024 918,754 -7,389  
Sep23 220304 97.800 97.965 97.790 97.915 +0.105 215,582 752,475 -7,136  
Dec23 220304 97.825 97.995 97.805 97.960 +0.130 414,676 1,306,043 +9,440  
Mar24 220304 97.925 98.100 97.905 98.075 +0.150 182,113 527,900 -9,916  
Jun24 220304 98.000 98.185 97.985 98.155 +0.155 111,865 440,217 +340  
Sep24 220304 98.025 98.215 98.015 98.180 +0.145 114,860 389,343 -200  
Dec24 220304 98.030 98.210 98.020 98.175 +0.135 129,899 621,762 +2,223  
Mar25 220304 98.070 98.250 98.055 98.215 +0.145 83,506 282,127 -2,675  
Jun25 220304 98.070 98.260 98.065 98.230 +0.145 65,339 159,989 -813  
Sep25 220304 98.075 98.260 98.070 98.230 +0.145 53,390 125,138 +277  
Dec25 220304 98.070 98.245 98.055 98.215 +0.145 54,160 146,274 -3,331  
Mar26 220304 98.060 98.240 98.050 98.210 +0.150 37,963 74,571 +703  
Jun26 220304 98.030 98.220 98.030 98.195 +0.155 36,488 74,636 +338  
Total Volume and Open Interest 3,908,192 11,098,286 -9,622  
Ultra T-Bond(CBOT)
Mar22 220304 184~00 186~15 182~21 185~16 +2~21 1,954 13,493 -917  
Jun22 220304 184~09 188~12 184~02 187~08 +2~25 251,486 1,244,118 -7,588  
Sep22 220304 187~08 187~08 187~08 187~08 +2~25        
Total Volume and Open Interest 253,440 1,257,611 -8,505  
Ultra 10-Yr T-Note(CBOT)
Mar22 220304 143~220 144~060 142~035 143~265 +1~185 10,142 22,090 -3,900  
Jun22 220304 141~125 143~115 141~065 143~000 +1~200 438,083 1,302,885 -7,488  
Sep22 220304 143~000 143~000 143~000 143~000 +1~200        
Total Volume and Open Interest 448,225 1,324,975 -11,388  
30 Day Federal Funds(CBOT)
Mar22 220304 99.787 99.808 99.787 99.795 +0.005 32,140 146,970 +6,045  
Apr22 220304 99.660 99.690 99.655 99.680 +0.020 197,159 456,381 +22,983  
May22 220304 99.375 99.435 99.365 99.390 +0.015 113,720 282,291 +7,011  
Jun22 220304 99.205 99.290 99.185 99.230 +0.020 24,234 70,649 +2,625  
Jul22 220304 99.065 99.175 99.055 99.100 +0.025 82,496 185,840 -158  
Aug22 220304 98.905 99.035 98.895 98.955 +0.040 57,655 199,839 +4,029  
Total Volume and Open Interest 626,621 1,906,364 +45,558  
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 220304 203.74 209.92 203.44 209.58 +6.34 237,073 381,934 -23,291  
Jun22 220304 201.96 208.06 201.58 207.72 +6.34 153,684 211,600 +76,666  
Sep22 220304 226.58 226.58 226.58 226.58 +6.34 0 35 -4  
Total Volume and Open Interest 390,757 593,569 +53,371  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220304 169.54 171.22 169.17 170.96 +1.76 1,501,548 1,456,148 +353,107 Hover/Click
Jun22 220304 166.57 168.21 166.19 167.94 +1.71 671,148 606,982 +472,662 Hover/Click
Sep22 220304 167.74 168.54 167.74 168.54 +1.76 16 25 +22 Hover/Click
Total Volume and Open Interest 2,172,712 2,063,155 +112,680  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220304 132.83 133.70 132.73 133.57 +0.84 1,502,245 1,930,074 -69,196 Hover/Click
Jun22 220304 132.90 133.90 132.90 133.78 +0.94 839,297 884,354 +477,095 Hover/Click
Sep22 220304 132.07 132.07 132.07 132.07 +0.84       Hover/Click
Total Volume and Open Interest 2,341,542 2,814,428 +407,899  
Euro-Schatz(EUREX)
Mar22 220304 112.21 112.56 112.21 112.51 +0.32 1,020,304 1,459,437 +264,774  
Jun22 220304 111.86 112.20 111.86 112.15 +0.32 642,938 778,581 +585,253  
Sep22 220304 112.79 112.79 112.51 112.51 +0.32        
Total Volume and Open Interest 1,663,242 2,238,018 +237,720  
3-Mth Euribor(EUREX)
Mar22 220304 100.460 100.460 100.460 100.460 -0.050 0 1,103 +0  
Jun22 220304 100.380 100.380 100.380 100.380 -0.070 0 451 +0  
Sep22 220304 100.295 100.295 100.295 100.295 -0.005 0 1,228 +0  
Total Volume and Open Interest 0 4,085 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220304 122~26 123~20 122~26 123~20 +1~01 3,316 22,618 -1,561 Hover/Click
Jun22 220304 124~28 125~27 124~20 125~21 +1~08 331,189 684,553 -13,091 Hover/Click
Total Volume and Open Interest 334,505 707,173 -14,652  
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 220304 100.480 100.495 100.435 100.460 -0.045 72,230 365,588 +3,284  
Jun22 220304 100.425 100.435 100.320 100.380 -0.075 112,477 414,350 +8,954  
Sep22 220304 100.290 100.310 100.250 100.295 -0.010 173,520 432,699 -6,894  
Total Volume and Open Interest 1,506,822 4,144,226 +10,484  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220304 99.89 99.89 99.84 99.86 -0.03 15,714 151,975 -1,004  
Jun22 220304 99.64 99.64 99.55 99.58 -0.07 26,373 215,871 +2,741  
Sep22 220304 99.13 99.13 99.03 99.06 -0.07 26,067 160,795 +3,610  
Dec22 220304 98.68 98.69 98.59 98.60 -0.09 27,593 160,381 +4,461  
Mar23 220304 98.25 98.28 98.15 98.17 -0.08 18,497 108,245 +319  
Jun23 220304 97.89 97.95 97.81 97.82 -0.08 7,849 65,895 +549  
Sep23 220304 97.69 97.78 97.63 97.64 -0.07 3,405 68,833 +244  
Dec23 220304 97.61 97.70 97.54 97.56 -0.06 4,454 35,451 +630  
Mar24 220304 97.55 97.61 97.49 97.50 -0.06 41 1,675 -15  
Jun24 220304 97.45 97.45 97.45 97.45 -0.06 0 85 +0  
Total Volume and Open Interest 129,993 969,439 +11,535  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220304 97.83 97.93 97.77 97.85 +0.02 247,630 1,091,744 +1,696  
Jun22 220304 97.76 97.84 97.75 97.79 +0.02 834 1,402 +501  
Total Volume and Open Interest 248,464 1,093,146 +2,197  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220304 98.43 98.52 98.38 98.42 -0.02 189,176 994,196 +901  
Jun22 220304 98.21 98.25 98.21 98.21 -0.01 1,836 13,767 +1,757  
Total Volume and Open Interest 191,012 1,007,963 +2,658  
Gold(CMX) Weekly Monthly
Apr22 220304 1938.5 1974.9 1931.5 1966.6 +30.7 227,975 454,553 -7,093 Hover/Click
Jun22 220304 1942.1 1978.1 1934.9 1969.9 +30.6 10,162 97,256 +2,679 Hover/Click
Aug22 220304 1944.9 1981.1 1938.6 1973.6 +30.7 3,250 27,634 +275 Hover/Click
Oct22 220304 1957.0 1984.1 1942.8 1977.6 +30.7 525 8,702 +83 Hover/Click
Dec22 220304 1956.0 1988.4 1949.1 1982.6 +30.6 1,080 18,249 +516 Hover/Click
Feb23 220304 1974.0 1994.5 1974.0 1987.9 +30.3 23 3,146 +6 Hover/Click
Apr23 220304 1975.0 1993.4 1975.0 1993.4 +30.3 25 195 +7 Hover/Click
Jun23 220304 1998.4 1998.4 1998.4 1998.4 +30.3 218 336 +215 Hover/Click
Aug23 220304 2002.1 2002.1 2002.1 2002.1 +30.3 25 25 +13 Hover/Click
Oct23 220304 2005.2 2005.2 2005.2 2005.2 +30.3       Hover/Click
Dec23 220304 2008.4 2008.4 2008.4 2008.4 +30.3 1 225 +0 Hover/Click
Total Volume and Open Interest 244,052 612,827 -2,773  
Silver(CMX) Weekly Monthly
Mar22 220304 2529.5 2583.5 2522.0 2578.2 +57.7 893 3,935 -365 Hover/Click
May22 220304 2528.5 2592.0 2515.5 2578.9 +57.7 69,469 129,574 +1,514 Hover/Click
Jul22 220304 2534.5 2593.5 2521.5 2583.1 +56.5 2,859 14,917 +551 Hover/Click
Sep22 220304 2540.0 2595.5 2529.0 2588.5 +56.3 470 4,431 +73 Hover/Click
Dec22 220304 2551.5 2606.5 2543.0 2599.8 +55.6 214 4,769 +27 Hover/Click
Mar23 220304 2599.0 2614.7 2590.5 2614.7 +55.6 51 846 +44 Hover/Click
May23 220304 2621.4 2621.4 2621.4 2621.4 +55.6 12 8 +0 Hover/Click
Total Volume and Open Interest 74,453 159,321 +1,930  
Platinum(NYMEX) Weekly Monthly
Apr22 220304 1081.2 1129.3 1071.8 1116.8 +36.0 16,860 47,786 -176 Hover/Click
Jul22 220304 1081.1 1128.0 1072.0 1116.6 +35.7 1,839 13,521 +416 Hover/Click
Oct22 220304 1085.8 1120.7 1077.7 1116.4 +35.8 289 4,395 +124 Hover/Click
Jan23 220304 1118.8 1118.8 1118.8 1118.8 +36.0 14 33 -2 Hover/Click
Total Volume and Open Interest 19,064 65,781 +398  
Palladium(NYMEX) Weekly Monthly
Mar22 220304 2904.00 2979.90 2904.00 2979.90 +251.10 18 76 -27 Hover/Click
Jun22 220304 2767.00 2990.00 2761.00 2981.90 +251.10 2,721 7,234 +160 Hover/Click
Sep22 220304 2810.00 2964.20 2762.00 2964.20 +238.10 34 69 +9 Hover/Click
Total Volume and Open Interest 2,787 7,385 +143  
Copper(CMX) Weekly Monthly
Mar22 220304 476.80 492.90 476.65 492.90 +15.75 1,446 4,461 -648 Hover/Click
May22 220304 478.25 494.90 475.10 493.75 +15.60 79,624 121,808 +2,952 Hover/Click
Jul22 220304 477.05 492.20 473.75 491.25 +14.40 8,645 30,611 -38 Hover/Click
Sep22 220304 475.80 490.30 472.60 489.40 +14.30 3,730 19,039 -545 Hover/Click
Dec22 220304 473.00 487.40 470.70 486.55 +13.55 1,070 12,808 -185 Hover/Click
Total Volume and Open Interest 96,492 197,262 +1,864  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220304 33772 33859 33210 33583 -155 239,411 73,896 -2,753 Hover/Click
Jun22 220304 33682 33749 33111 33477 -159 796 1,604 +192 Hover/Click
Sep22 220304 33300 33418 33138 33418 -144 1 7 +1 Hover/Click
Dec22 220304 33322 33322 33322 33322 -144       Hover/Click
Total Volume and Open Interest 240,208 75,507 -2,560  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220304 4366.50 4374.50 4281.25 4327.25 -32.00 1,712,970 2,240,022 -37,236 Hover/Click
Jun22 220304 4358.50 4366.25 4273.75 4319.25 -32.25 32,254 109,592 +9,103 Hover/Click
Sep22 220304 4353.00 4364.00 4274.00 4319.25 -32.25 398 916 +98 Hover/Click
Dec22 220304 4350.00 4350.00 4325.50 4325.50 -31.50 1 7,365 +1 Hover/Click
Total Volume and Open Interest 1,745,631 2,359,458 -28,034  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220304 14069.25 14086.50 13733.75 13839.75 -190.75 629,022 240,270 -5,595 Hover/Click
Jun22 220304 14056.50 14085.00 13730.75 13838.50 -191.75 2,381 3,577 +296 Hover/Click
Sep22 220304 13976.00 14093.75 13775.75 13856.50 -191.25 26 356 +1 Hover/Click
Total Volume and Open Interest 631,432 244,239 -5,298  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220304 2656.50 2661.30 2586.60 2612.60 -41.40 23,084 49,455 -116 Hover/Click
Jun22 220304 2608.40 2654.10 2585.70 2608.40 -41.30 7 10 +7 Hover/Click
Sep22 220304 2626.90 2626.90 2626.90 2626.90 -41.40       Hover/Click
Total Volume and Open Interest 23,091 49,465 -109  
Volatility Index(CBOE)
Mar22 220304 29.75 33.20 29.70 31.53 +1.62 77,855 97,084 -7,582  
Apr22 220304 29.35 31.55 29.35 30.30 +0.83 49,957 95,084 +5,083  
May22 220304 28.70 30.32 28.65 29.31 +0.57 16,909 30,406 +619  
Jun22 220304 28.12 29.50 28.10 28.64 +0.49 9,396 28,729 +290  
Total Volume and Open Interest 163,316 290,113 -1,101  
S & P 600(CME)
Mar22 220304 1299.00 1299.00 1299.00 1299.00 -18.00        
Jun22 220304 1299.80 1299.80 1299.80 1299.80 -18.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220304 2032.50 2036.40 1981.70 1999.80 -30.80 217,026 503,641 -2,052 Hover/Click
Jun22 220304 2028.80 2033.70 1978.50 1996.70 -30.90 943 4,569 +327 Hover/Click
Sep22 220304 1995.80 1995.80 1990.80 1995.80 -31.30 0 5 +0 Hover/Click
Total Volume and Open Interest 217,969 508,215 -1,725  
Nikkei 225(CME)
Mar22 220304 26415 26440 25720 25870 -500 5,612 14,204 +819  
Jun22 220304 25920 26255 25565 25705 -510 230 434 +180  
Total Volume and Open Interest 5,842 14,638 +999  
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 220304 26395 26435 25765 26100 -560 540,196 389,306 +15,110  
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 220304 26400 26440 25760 26100 -560 38,995 230,818 -1,307  
Jun22 220304 26140 26180 25520 25840 -570 3,349 30,875 +3,315  
Sep22 220304 25910 25910 25550 25800 -550 0 2,761 +0  
Total Volume and Open Interest 42,371 324,567 +2,177  
Nikkei 225(CME) Yen
Mar22 220304 26415 26440 25720 25870 -500 54,361 51,388 +900  
Jun22 220304 26155 26185 25475 25615 -505 169 2,508 +118  
Sep22 220304 25585 25585 25585 25585 -505        
Total Volume and Open Interest 54,530 53,896 +1,018  
Nikkei 225(CME) e-Mini Yen
Mar22 220304 25870 25870 25870 25870 -500        
Jun22 220304 25620 25620 25620 25620 -500        
Sep22 220304 25590 25590 25590 25590 -500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220304 6278.5 6320.5 6025.0 6059.0 -316.5 110,636 271,835 +8,714  
Apr22 220304 6266.0 6275.0 6035.0 6049.0 -317.0 56 54 +27  
May22 220304 5958.0 5958.0 5958.0 5958.0 -315.5        
Jun22 220304 6161.0 6161.0 5915.5 5915.5 -315.0 75 9 +0  
Sep22 220304 5894.0 5894.0 5894.0 5894.0 -313.5        
Dec22 220304 5864.0 5864.0 5864.0 5864.0 -316.5 0 14,502 +0  
Total Volume and Open Interest 110,767 286,403 +8,741  
Hang Seng Index(HKFE) Weekly Monthly
Mar22 220304 22367 22377 21722 21837 -533 113,116 107,325 +504  
Apr22 220304 22312 22357 21712 21815 -542 664 1,483 +316  
Total Volume and Open Interest 114,274 120,163 +785  
DAX(EUREX) Weekly Monthly
Mar22 220304 13595.0 13605.0 12948.0 13113.0 -588.0 90,823 97,284 -1,962  
Jun22 220304 13588.0 13588.0 13000.0 13136.0 -589.0 620 5,926 +351  
Sep22 220304 13118.0 13118.0 13118.0 13118.0 -588.0 12 263 +1  
Total Volume and Open Interest 91,455 103,473 -1,610  
Mini-DAX(EUREX)
Mar22 220304 13601.0 13630.0 12959.0 13113.0 -588.0 86,697 18,730 -143  
Jun22 220304 13584.0 13616.0 12984.0 13136.0 -589.0 219 295 +10  
Sep22 220304 13333.0 13333.0 12991.0 13118.0 -588.0 2 5 +0  
Total Volume and Open Interest 86,918 19,030 -133  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220304 3710 3715 3528 3559 -180 1,455,261 3,852,795 +526,895  
Jun22 220304 3630 3630 3457 3484 -178 60,088 377,666 +24,809  
Sep22 220304 3530 3530 3450 3470 -177 910 12,692 +520  
Total Volume and Open Interest 1,516,259 4,259,672 +109,786  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220304 11465 11520 11161 11232 -326 41,281 207,214 +2,678  
Jun22 220304 11300 11337 11008 11058 -328 194 14,101 +134  
Sep22 220304 11267 11267 11029 11029 -326 0 16 +0  
Total Volume and Open Interest 41,475 221,331 +2,812  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220304 7122.50 7180.00 6876.00 6970.50 -239.50 138,265 588,644 -4,329  
Jun22 220304 7087.00 7109.50 6835.00 6922.50 -239.50 1,321 4,462 +1,292  
Sep22 220304 6874.50 6874.50 6874.50 6874.50 -239.00 0 134 +0  
Total Volume and Open Interest 139,586 593,247 -3,037  
SPI 200(SFE) Weekly Monthly
Mar22 220304 7132.0 7149.0 6998.0 7091.0 -35.0 62,041 262,233 -3,237  
Jun22 220304 7100.0 7100.0 6972.0 7059.0 -36.0 49 67 +32  
Sep22 220304 6984.0 6984.0 6984.0 6984.0 -36.0        
Total Volume and Open Interest 62,090 262,429 -3,205  
FTSE MIB(ISE)
Mar22 220304 23595.00 23740.00 22355.00 22496.00 -1458.00 37,584 79,952 +3,405  
Jun22 220304 23120.00 23145.00 21850.00 21981.00 -1466.00 338 5,820 -354  
Sep22 220304 21776.00 21776.00 21776.00 21776.00 -1466.00 0 6 +0  
Total Volume and Open Interest 37,922 85,778 +3,051  
KOSPI 200(KFE)
Mar22 220304 365.90 366.10 359.60 361.15 -5.30 261,669 278,998 -633  
Jun22 220304 366.00 366.25 359.80 361.00 -5.70 3,872 20,116 +1,674  
Sep22 220304 362.10 362.10 360.90 361.60 -3.50 0 5,720 +1  
Total Volume and Open Interest 265,541 324,471 +1,045  
GSCI(CME) Weekly Monthly
Mar22 220304 784.00 788.00 755.85 783.15 +26.65 53 1,918 -52  
Apr22 220304 748.15 768.15 741.85 768.15 +25.85 45 91 +45  
May22 220304 770.65 770.65 770.65 770.65 +30.85        
Total Volume and Open Interest 98 2,009 -7  
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!!!